| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2018 | INR | 282 | 284.95 | 276 | 282.05 | 282.05 | +3.1 (+1.11%) | 6,100 |
| 18 Jan 2018 | INR | 281.2 | 290.6 | 273.3 | 278.95 | 278.95 | -1.75 (-0.62%) | 20,811 |
| 17 Jan 2018 | INR | 274.45 | 282.95 | 273.1 | 280.7 | 280.7 | +4.85 (+1.76%) | 7,108 |
| 16 Jan 2018 | INR | 282.55 | 285.6 | 274 | 275.85 | 275.85 | -1.8 (-0.65%) | 13,943 |
| 15 Jan 2018 | INR | 296.25 | 296.25 | 276.2 | 277.65 | 277.65 | -8.55 (-2.99%) | 33,235 |
| 12 Jan 2018 | INR | 291.25 | 292.6 | 283.3 | 286.2 | 286.2 | -1.55 (-0.54%) | 13,043 |
| 11 Jan 2018 | INR | 287.25 | 292.4 | 285 | 287.75 | 287.75 | +0.45 (+0.16%) | 6,857 |
| 10 Jan 2018 | INR | 295.7 | 296.4 | 285 | 287.3 | 287.3 | -3 (-1.03%) | 9,710 |
| 8 Jan 2018 | INR | 290 | 293.5 | 287 | 290.3 | 290.3 | +2.45 (+0.85%) | 6,239 |
| 5 Jan 2018 | INR | 280.3 | 290 | 279.95 | 287.85 | 287.85 | +6.55 (+2.33%) | 5,721 |
| 4 Jan 2018 | INR | 283 | 285 | 277.4 | 281.3 | 281.3 | +2.25 (+0.81%) | 12,097 |
| 3 Jan 2018 | INR | 285 | 287 | 277 | 279.05 | 279.05 | -3.25 (-1.15%) | 11,164 |
| 2 Jan 2018 | INR | 290.35 | 293.45 | 280.55 | 282.3 | 282.3 | -5.2 (-1.81%) | 4,307 |
| 1 Jan 2018 | INR | 292 | 295.7 | 285.1 | 287.5 | 287.5 | -3.75 (-1.29%) | 6,229 |
| 29 Dec 2017 | INR | 284 | 292.85 | 276.15 | 291.25 | 291.25 | +9.75 (+3.46%) | 18,640 |
| 28 Dec 2017 | INR | 285.5 | 286.95 | 279.65 | 281.5 | 281.5 | -3.85 (-1.35%) | 6,344 |
| 27 Dec 2017 | INR | 292.75 | 292.8 | 285 | 285.35 | 285.35 | -3.45 (-1.19%) | 2,895 |
| 26 Dec 2017 | INR | 292 | 292 | 283 | 288.8 | 288.8 | -3.2 (-1.10%) | 6,138 |
| 22 Dec 2017 | INR | 296.8 | 303.95 | 289.4 | 292 | 292 | -0.65 (-0.22%) | 13,702 |
| 21 Dec 2017 | INR | 292 | 295.95 | 289.55 | 292.65 | 292.65 | +0.95 (+0.33%) | 6,861 |
| 20 Dec 2017 | INR | 296 | 297 | 288.3 | 291.7 | 291.7 | -2.5 (-0.85%) | 22,454 |
| 19 Dec 2017 | INR | 289 | 295 | 287.55 | 294.2 | 294.2 | +8.2 (+2.87%) | 21,197 |
| 18 Dec 2017 | INR | 290.15 | 291.2 | 275.85 | 286 | 286 | +1.8 (+0.63%) | 21,487 |
| 15 Dec 2017 | INR | 297.5 | 297.5 | 281.85 | 284.2 | 284.2 | -0.05 (-0.02%) | 7,936 |
| 14 Dec 2017 | INR | 290.65 | 290.65 | 282.25 | 284.25 | 284.25 | -3.05 (-1.06%) | 4,620 |
| 13 Dec 2017 | INR | 286.1 | 293.9 | 286.1 | 287.3 | 287.3 | +1.05 (+0.37%) | 9,047 |
| 12 Dec 2017 | INR | 295 | 298 | 284 | 286.25 | 286.25 | -8.2 (-2.78%) | 14,872 |
| 11 Dec 2017 | INR | 305 | 305 | 288 | 294.45 | 294.45 | +1.1 (+0.37%) | 11,455 |
| 8 Dec 2017 | INR | 282 | 296.9 | 272.2 | 293.35 | 293.35 | +12.8 (+4.56%) | 36,841 |
| 7 Dec 2017 | INR | 275 | 281.8 | 272.4 | 280.55 | 280.55 | +7 (+2.56%) | 3,636 |
