| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2018 | INR | 236.45 | 242.05 | 235.75 | 240.15 | 240.15 | +4.8 (+2.04%) | 11,770 |
| 4 Jan 2018 | INR | 233.05 | 236.5 | 233.05 | 235.35 | 235.35 | +1.4 (+0.60%) | 7,032 |
| 3 Jan 2018 | INR | 232.2 | 236.65 | 232.2 | 233.95 | 233.95 | -0.5 (-0.21%) | 4,294 |
| 2 Jan 2018 | INR | 238.45 | 239.7 | 232.6 | 234.45 | 234.45 | -4.2 (-1.76%) | 6,575 |
| 1 Jan 2018 | INR | 234.65 | 239.7 | 234.65 | 238.65 | 238.65 | +2.45 (+1.04%) | 6,541 |
| 29 Dec 2017 | INR | 242.8 | 243.05 | 234.55 | 236.2 | 236.2 | -6.55 (-2.70%) | 5,406 |
| 28 Dec 2017 | INR | 241.3 | 244.5 | 241.25 | 242.75 | 242.75 | +1.55 (+0.64%) | 2,520 |
| 27 Dec 2017 | INR | 241.55 | 245 | 238.4 | 241.2 | 241.2 | +2.1 (+0.88%) | 8,734 |
| 26 Dec 2017 | INR | 239 | 241.9 | 238.2 | 239.1 | 239.1 | -0.05 (-0.02%) | 23,811 |
| 22 Dec 2017 | INR | 242.9 | 248 | 236.65 | 239.15 | 239.15 | -0.65 (-0.27%) | 9,643 |
| 21 Dec 2017 | INR | 242.25 | 242.55 | 239.5 | 239.8 | 239.8 | +0.1 (+0.04%) | 3,145 |
| 20 Dec 2017 | INR | 243.2 | 243.7 | 238.5 | 239.7 | 239.7 | -0.25 (-0.10%) | 1,928 |
| 19 Dec 2017 | INR | 242 | 242.8 | 238.95 | 239.95 | 239.95 | +1 (+0.42%) | 5,571 |
| 18 Dec 2017 | INR | 235.3 | 240.9 | 234 | 238.95 | 238.95 | +0.6 (+0.25%) | 3,125 |
| 15 Dec 2017 | INR | 236.5 | 243.45 | 236.5 | 238.35 | 238.35 | -0.45 (-0.19%) | 6,094 |
| 14 Dec 2017 | INR | 236 | 239.9 | 236 | 238.8 | 238.8 | +0.7 (+0.29%) | 2,973 |
| 13 Dec 2017 | INR | 237.85 | 240 | 235.45 | 238.1 | 238.1 | -1.65 (-0.69%) | 2,371 |
| 12 Dec 2017 | INR | 240.55 | 240.55 | 236.05 | 239.75 | 239.75 | -1.1 (-0.46%) | 2,805 |
| 11 Dec 2017 | INR | 242.85 | 242.85 | 239.6 | 240.85 | 240.85 | +1 (+0.42%) | 2,480 |
| 8 Dec 2017 | INR | 242.55 | 243.55 | 239 | 239.85 | 239.85 | 0.0 (0.0%) | 5,413 |
| 7 Dec 2017 | INR | 242.95 | 246 | 239 | 239.85 | 239.85 | -1.45 (-0.60%) | 22,678 |
| 6 Dec 2017 | INR | 246 | 246.2 | 238 | 241.3 | 241.3 | -4.85 (-1.97%) | 28,906 |
| 5 Dec 2017 | INR | 246.5 | 247.55 | 245.1 | 246.15 | 246.15 | +0.3 (+0.12%) | 1,232 |
| 4 Dec 2017 | INR | 244 | 249.7 | 241.5 | 245.85 | 245.85 | +0.25 (+0.10%) | 4,541 |
| 1 Dec 2017 | INR | 253.35 | 253.35 | 242.65 | 245.6 | 245.6 | -5.1 (-2.03%) | 1,720 |
| 30 Nov 2017 | INR | 252.05 | 252.45 | 249.45 | 250.7 | 250.7 | -1.45 (-0.58%) | 2,999 |
| 29 Nov 2017 | INR | 256 | 256 | 249.55 | 252.15 | 252.15 | -3.95 (-1.54%) | 4,448 |
| 28 Nov 2017 | INR | 260.9 | 260.9 | 254 | 256.1 | 256.1 | -2.55 (-0.99%) | 2,461 |
| 27 Nov 2017 | INR | 259.2 | 260.9 | 256.05 | 258.65 | 258.65 | +0.05 (+0.02%) | 4,473 |
| 24 Nov 2017 | INR | 265 | 265 | 256 | 258.6 | 258.6 | -5.05 (-1.92%) | 3,061 |
