| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2018 | INR | 265.1 | 265.1 | 265 | 265 | 265 | -0.1 (-0.04%) | 53 |
| 29 Jan 2018 | INR | 265.1 | 265.1 | 265.1 | 265.1 | 265.1 | 0.0 (0.0%) | 0 |
| 25 Jan 2018 | INR | 266.15 | 266.3 | 265 | 265.1 | 265.1 | -13.8 (-4.95%) | 363 |
| 24 Jan 2018 | INR | 270.75 | 278.9 | 265 | 278.9 | 278.9 | +8.15 (+3.01%) | 247 |
| 23 Jan 2018 | INR | 270.7 | 271.1 | 270.7 | 270.75 | 270.75 | +0.1 (+0.04%) | 151 |
| 22 Jan 2018 | INR | 270.75 | 270.75 | 270.65 | 270.65 | 270.65 | 0.0 (0.0%) | 40 |
| 19 Jan 2018 | INR | 282.5 | 282.5 | 270 | 270.65 | 270.65 | -12.85 (-4.53%) | 31 |
| 18 Jan 2018 | INR | 283.5 | 283.5 | 283.5 | 283.5 | 283.5 | +1.8 (+0.64%) | 5 |
| 17 Jan 2018 | INR | 281.7 | 281.7 | 281.7 | 281.7 | 281.7 | -0.3 (-0.11%) | 95 |
| 16 Jan 2018 | INR | 281.7 | 282 | 275.2 | 282 | 282 | -6.95 (-2.41%) | 1,056 |
| 15 Jan 2018 | INR | 272 | 295 | 272 | 288.95 | 288.95 | +6.95 (+2.46%) | 28,467 |
| 12 Jan 2018 | INR | 273.1 | 284 | 272 | 282 | 282 | +11.25 (+4.16%) | 69,769 |
| 11 Jan 2018 | INR | 271.9 | 283 | 270 | 270.75 | 270.75 | -12.2 (-4.31%) | 28,071 |
| 10 Jan 2018 | INR | 279.25 | 288.75 | 271.8 | 282.95 | 282.95 | +3.95 (+1.42%) | 646 |
| 8 Jan 2018 | INR | 270 | 279 | 270 | 279 | 279 | +8.95 (+3.31%) | 2,823 |
| 5 Jan 2018 | INR | 275 | 275 | 269 | 270.05 | 270.05 | -4.45 (-1.62%) | 283 |
| 4 Jan 2018 | INR | 276 | 279 | 274.5 | 274.5 | 274.5 | -1.3 (-0.47%) | 229 |
| 3 Jan 2018 | INR | 285.6 | 285.6 | 275.75 | 275.8 | 275.8 | -8.2 (-2.89%) | 600 |
| 2 Jan 2018 | INR | 267.1 | 284.5 | 267.1 | 284 | 284 | +5.15 (+1.85%) | 537 |
| 1 Jan 2018 | INR | 287.7 | 287.7 | 272.55 | 278.85 | 278.85 | -0.05 (-0.02%) | 179 |
| 29 Dec 2017 | INR | 278.75 | 290 | 275 | 278.9 | 278.9 | -7.95 (-2.77%) | 40,441 |
| 28 Dec 2017 | INR | 270 | 287.35 | 267 | 286.85 | 286.85 | +13.15 (+4.80%) | 9,301 |
| 27 Dec 2017 | INR | 280.1 | 283.9 | 270.05 | 273.7 | 273.7 | -11.15 (-3.91%) | 834 |
| 26 Dec 2017 | INR | 263.1 | 289 | 262 | 284.85 | 284.85 | +10.2 (+3.71%) | 100,236 |
| 22 Dec 2017 | INR | 288.8 | 288.8 | 270 | 274.65 | 274.65 | -1 (-0.36%) | 56,315 |
| 21 Dec 2017 | INR | 323 | 324.7 | 272 | 275.65 | 275.65 | -24.4 (-8.13%) | 106,532 |
| 20 Dec 2017 | INR | 317.5 | 317.5 | 290 | 300.05 | 300.05 | -8.65 (-2.80%) | 35,526 |
| 19 Dec 2017 | INR | 327.9 | 328.55 | 301.95 | 308.7 | 308.7 | +5.35 (+1.76%) | 1,374 |
| 18 Dec 2017 | INR | 300 | 311.9 | 291 | 303.35 | 303.35 | +8.25 (+2.80%) | 204 |
| 15 Dec 2017 | INR | 339.95 | 339.95 | 290 | 295.1 | 295.1 | -20.05 (-6.36%) | 6,726 |
