| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2018 | INR | 854 | 861 | 836.25 | 850.6 | 850.6 | -6.25 (-0.73%) | 393,220 |
| 16 Jan 2018 | INR | 868 | 873 | 846.05 | 856.85 | 856.85 | -7.35 (-0.85%) | 705,170 |
| 15 Jan 2018 | INR | 857 | 868 | 850.7 | 864.2 | 864.2 | +6.65 (+0.78%) | 287,250 |
| 12 Jan 2018 | INR | 860 | 872.7 | 850 | 857.55 | 857.55 | -5.35 (-0.62%) | 305,440 |
| 11 Jan 2018 | INR | 854 | 869 | 850 | 862.9 | 862.9 | +8.45 (+0.99%) | 582,740 |
| 10 Jan 2018 | INR | 864.95 | 864.95 | 851.3 | 854.45 | 854.45 | -4.4 (-0.51%) | 413,910 |
| 9 Jan 2018 | INR | 870 | 871 | 853.2 | 858.85 | 858.85 | -6.05 (-0.70%) | 318,580 |
| 8 Jan 2018 | INR | 862 | 871.95 | 858.6 | 864.9 | 864.9 | +2.9 (+0.34%) | 555,180 |
| 5 Jan 2018 | INR | 840 | 864.8 | 840 | 862 | 862 | +22.25 (+2.65%) | 638,790 |
| 4 Jan 2018 | INR | 846.3 | 850.9 | 838 | 839.75 | 839.75 | -6.55 (-0.77%) | 248,130 |
| 3 Jan 2018 | INR | 829.9 | 855 | 829.9 | 846.3 | 846.3 | +16.6 (+2.00%) | 755,540 |
| 2 Jan 2018 | INR | 832 | 839.45 | 818.45 | 829.7 | 829.7 | -4.75 (-0.57%) | 332,200 |
| 1 Jan 2018 | INR | 839.7 | 845.6 | 831.1 | 834.45 | 834.45 | -5.75 (-0.68%) | 228,680 |
| 29 Dec 2017 | INR | 849.7 | 850.75 | 837.4 | 840.2 | 840.2 | -5.75 (-0.68%) | 328,100 |
| 28 Dec 2017 | INR | 835.35 | 857.5 | 829.25 | 845.95 | 845.95 | +10.2 (+1.22%) | 576,300 |
| 27 Dec 2017 | INR | 834 | 848.55 | 828 | 835.75 | 835.75 | -1.45 (-0.17%) | 465,530 |
| 26 Dec 2017 | INR | 835.15 | 843.5 | 832.35 | 837.2 | 837.2 | +2.05 (+0.25%) | 284,240 |
| 22 Dec 2017 | INR | 840.5 | 843.8 | 831.9 | 835.15 | 835.15 | -4 (-0.48%) | 315,990 |
| 21 Dec 2017 | INR | 838.85 | 851 | 832.55 | 839.15 | 839.15 | +6.1 (+0.73%) | 1,090,000 |
| 20 Dec 2017 | INR | 820.15 | 845.05 | 816.25 | 833.05 | 833.05 | +26.85 (+3.33%) | 2,680,000 |
| 19 Dec 2017 | INR | 775.1 | 814.9 | 775.1 | 806.2 | 806.2 | +32.6 (+4.21%) | 842,310 |
| 18 Dec 2017 | INR | 779.05 | 780 | 753.1 | 773.6 | 773.6 | -6.95 (-0.89%) | 219,950 |
| 15 Dec 2017 | INR | 772 | 785.85 | 772 | 780.55 | 780.55 | +9.6 (+1.25%) | 202,340 |
| 14 Dec 2017 | INR | 787 | 787 | 767.2 | 770.95 | 770.95 | -7.55 (-0.97%) | 448,200 |
| 13 Dec 2017 | INR | 771.85 | 782.3 | 765.05 | 778.5 | 778.5 | +7.1 (+0.92%) | 526,050 |
| 12 Dec 2017 | INR | 781 | 781.35 | 768 | 771.4 | 771.4 | -8.55 (-1.10%) | 259,090 |
| 11 Dec 2017 | INR | 779 | 787 | 777 | 779.95 | 779.95 | +6.85 (+0.89%) | 536,980 |
| 8 Dec 2017 | INR | 771 | 779 | 770.45 | 773.1 | 773.1 | +6.3 (+0.82%) | 779,130 |
| 7 Dec 2017 | INR | 765.5 | 775.7 | 761.35 | 766.8 | 766.8 | +4.6 (+0.60%) | 233,210 |
| 6 Dec 2017 | INR | 783 | 787.9 | 759.25 | 762.2 | 762.2 | -13.7 (-1.77%) | 437,520 |
