| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2018 | INR | 202 | 206.2 | 196.1 | 203.1 | 203.1 | +0.4 (+0.20%) | 4,376 |
| 18 Jan 2018 | INR | 210 | 211.95 | 200 | 202.7 | 202.7 | -8.6 (-4.07%) | 4,214 |
| 17 Jan 2018 | INR | 209 | 218.25 | 205.5 | 211.3 | 211.3 | +4.55 (+2.20%) | 8,036 |
| 16 Jan 2018 | INR | 217.55 | 221 | 205.3 | 206.75 | 206.75 | -10.5 (-4.83%) | 7,688 |
| 15 Jan 2018 | INR | 220.4 | 223.5 | 215.8 | 217.25 | 217.25 | -1.05 (-0.48%) | 3,385 |
| 12 Jan 2018 | INR | 230 | 232.75 | 218 | 218.3 | 218.3 | -4.6 (-2.06%) | 14,948 |
| 11 Jan 2018 | INR | 223.1 | 229 | 219.1 | 222.9 | 222.9 | +3.7 (+1.69%) | 14,888 |
| 10 Jan 2018 | INR | 205.1 | 227.85 | 205 | 219.2 | 219.2 | +9.3 (+4.43%) | 20,849 |
| 8 Jan 2018 | INR | 216 | 216.5 | 208 | 209.9 | 209.9 | -9 (-4.11%) | 7,743 |
| 5 Jan 2018 | INR | 219 | 221.85 | 210.9 | 218.9 | 218.9 | +17.2 (+8.53%) | 24,597 |
| 4 Jan 2018 | INR | 200.9 | 206.8 | 198.05 | 201.7 | 201.7 | +0.45 (+0.22%) | 3,556 |
| 3 Jan 2018 | INR | 198.1 | 205 | 198.1 | 201.25 | 201.25 | +1.85 (+0.93%) | 1,240 |
| 2 Jan 2018 | INR | 202.9 | 204 | 197 | 199.4 | 199.4 | -6.95 (-3.37%) | 1,358 |
| 1 Jan 2018 | INR | 206 | 210 | 203.5 | 206.35 | 206.35 | +0.3 (+0.15%) | 2,643 |
| 29 Dec 2017 | INR | 239.95 | 239.95 | 205 | 206.05 | 206.05 | -12.9 (-5.89%) | 7,176 |
| 28 Dec 2017 | INR | 214.95 | 221.2 | 209 | 218.95 | 218.95 | +17.85 (+8.88%) | 21,579 |
| 27 Dec 2017 | INR | 206 | 208.4 | 200 | 201.1 | 201.1 | -1.75 (-0.86%) | 2,480 |
| 26 Dec 2017 | INR | 202 | 209 | 197.05 | 202.85 | 202.85 | +1.6 (+0.80%) | 5,441 |
| 22 Dec 2017 | INR | 206.9 | 206.9 | 198.35 | 201.25 | 201.25 | -8.15 (-3.89%) | 1,700 |
| 21 Dec 2017 | INR | 197.2 | 211.1 | 197.2 | 209.4 | 209.4 | +17.45 (+9.09%) | 57,929 |
| 20 Dec 2017 | INR | 189 | 193 | 189 | 191.95 | 191.95 | +6.5 (+3.50%) | 620 |
| 19 Dec 2017 | INR | 186 | 187.95 | 184.1 | 185.45 | 185.45 | +0.45 (+0.24%) | 874 |
| 18 Dec 2017 | INR | 186.4 | 188 | 184.1 | 185 | 185 | 0.0 (0.0%) | 420 |
| 15 Dec 2017 | INR | 186 | 186 | 185 | 185 | 185 | +0.55 (+0.30%) | 607 |
| 14 Dec 2017 | INR | 189.9 | 193.95 | 183 | 184.45 | 184.45 | +1.35 (+0.74%) | 3,197 |
| 13 Dec 2017 | INR | 183.6 | 186 | 182 | 183.1 | 183.1 | -4.9 (-2.61%) | 708 |
| 12 Dec 2017 | INR | 185.05 | 188 | 185.05 | 188 | 188 | +3.95 (+2.15%) | 141 |
| 11 Dec 2017 | INR | 182.3 | 189 | 182.3 | 184.05 | 184.05 | -1.3 (-0.70%) | 925 |
| 8 Dec 2017 | INR | 182.05 | 189.55 | 182.05 | 185.35 | 185.35 | +0.7 (+0.38%) | 1,159 |
| 7 Dec 2017 | INR | 189 | 192.85 | 184 | 184.65 | 184.65 | -1.35 (-0.73%) | 928 |
