| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2018 | INR | 458 | 466.95 | 452.7 | 454.35 | 454.35 | -1.45 (-0.32%) | 138,884 |
| 5 Jan 2018 | INR | 464 | 464 | 450 | 455.8 | 455.8 | -2.9 (-0.63%) | 114,963 |
| 4 Jan 2018 | INR | 456.55 | 462.45 | 450 | 458.7 | 458.7 | +8.35 (+1.85%) | 163,728 |
| 3 Jan 2018 | INR | 456.9 | 457.65 | 448 | 450.35 | 450.35 | -3.9 (-0.86%) | 73,035 |
| 2 Jan 2018 | INR | 460 | 466.85 | 451.05 | 454.25 | 454.25 | +1.05 (+0.23%) | 366,072 |
| 1 Jan 2018 | INR | 470.05 | 473.65 | 450 | 453.2 | 453.2 | -18.55 (-3.93%) | 216,159 |
| 29 Dec 2017 | INR | 450 | 484.4 | 449.95 | 471.75 | 471.75 | +21.2 (+4.71%) | 133,370 |
| 28 Dec 2017 | INR | 476.95 | 476.95 | 447.15 | 450.55 | 450.55 | -9.15 (-1.99%) | 156,425 |
| 27 Dec 2017 | INR | 469.8 | 474.7 | 456.3 | 459.7 | 459.7 | -10.4 (-2.21%) | 103,029 |
| 26 Dec 2017 | INR | 499.9 | 499.9 | 466 | 470.1 | 470.1 | -24.1 (-4.88%) | 139,417 |
| 22 Dec 2017 | INR | 511.8 | 511.85 | 493 | 494.2 | 494.2 | -8.5 (-1.69%) | 77,689 |
| 21 Dec 2017 | INR | 507.15 | 520 | 501.4 | 502.7 | 502.7 | 0.0 (0.0%) | 87,781 |
| 20 Dec 2017 | INR | 506 | 510 | 495.55 | 502.7 | 502.7 | +2.25 (+0.45%) | 197,996 |
| 19 Dec 2017 | INR | 502.5 | 528.7 | 483 | 500.45 | 500.45 | -0.65 (-0.13%) | 202,437 |
| 18 Dec 2017 | INR | 510 | 512.95 | 498 | 501.1 | 501.1 | -12.25 (-2.39%) | 77,335 |
| 15 Dec 2017 | INR | 530 | 530 | 510 | 513.35 | 513.35 | -6 (-1.16%) | 58,214 |
| 14 Dec 2017 | INR | 517.65 | 520.95 | 515.05 | 519.35 | 519.35 | +3.7 (+0.72%) | 112,520 |
| 13 Dec 2017 | INR | 520 | 520 | 493.4 | 515.65 | 515.65 | +3.75 (+0.73%) | 104,474 |
| 12 Dec 2017 | INR | 524.05 | 524.05 | 510 | 511.9 | 511.9 | -7.9 (-1.52%) | 71,057 |
| 11 Dec 2017 | INR | 518.85 | 524.45 | 503.3 | 519.8 | 519.8 | +1 (+0.19%) | 122,494 |
| 8 Dec 2017 | INR | 520 | 522.65 | 515.55 | 518.8 | 518.8 | -0.6 (-0.12%) | 84,639 |
| 7 Dec 2017 | INR | 525 | 529.4 | 515.2 | 519.4 | 519.4 | -5.8 (-1.10%) | 69,072 |
| 6 Dec 2017 | INR | 523 | 528.2 | 521 | 525.2 | 525.2 | +3 (+0.57%) | 96,889 |
| 5 Dec 2017 | INR | 519.45 | 524.85 | 518.5 | 522.2 | 522.2 | +0.15 (+0.03%) | 70,208 |
| 4 Dec 2017 | INR | 515 | 523 | 512.1 | 522.05 | 522.05 | +3.55 (+0.68%) | 94,369 |
| 1 Dec 2017 | INR | 514.6 | 522.9 | 510.3 | 518.5 | 518.5 | +2.55 (+0.49%) | 71,003 |
| 30 Nov 2017 | INR | 513.8 | 518.95 | 513.8 | 515.95 | 515.95 | -4.5 (-0.86%) | 118,955 |
| 29 Nov 2017 | INR | 520.05 | 524 | 515.05 | 520.45 | 520.45 | +0.3 (+0.06%) | 126,583 |
| 28 Nov 2017 | INR | 521.95 | 523 | 515 | 520.15 | 520.15 | +2.95 (+0.57%) | 67,529 |
| 27 Nov 2017 | INR | 514.4 | 519.75 | 507.05 | 517.2 | 517.2 | +6.7 (+1.31%) | 116,767 |
