| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2018 | INR | 360 | 385 | 360 | 371.4 | 37.14 | +20.65 (+5.89%) | 238,731 |
| 17 Jan 2018 | INR | 343.9 | 351.65 | 312.3 | 350.75 | 35.075 | +31.05 (+9.71%) | 265,944 |
| 16 Jan 2018 | INR | 319.7 | 319.7 | 308 | 319.7 | 31.97 | +29.05 (+9.99%) | 113,842 |
| 15 Jan 2018 | INR | 281.95 | 294 | 276.05 | 290.65 | 29.065 | +7 (+2.47%) | 25,502 |
| 12 Jan 2018 | INR | 293.9 | 293.9 | 275.6 | 283.65 | 28.365 | -4.6 (-1.60%) | 23,780 |
| 11 Jan 2018 | INR | 282.2 | 296 | 282.2 | 288.25 | 28.825 | -2.35 (-0.81%) | 31,190 |
| 10 Jan 2018 | INR | 305 | 305 | 281 | 290.6 | 29.06 | -7.7 (-2.58%) | 52,502 |
| 9 Jan 2018 | INR | 284.2 | 309.4 | 263.2 | 298.3 | 29.83 | +13.9 (+4.89%) | 98,176 |
| 8 Jan 2018 | INR | 297.7 | 303 | 271.25 | 284.4 | 28.44 | -13.15 (-4.42%) | 84,106 |
| 5 Jan 2018 | INR | 347.9 | 349 | 286.55 | 297.55 | 29.755 | -20.8 (-6.53%) | 200,561 |
| 4 Jan 2018 | INR | 314.9 | 318.35 | 301.2 | 318.35 | 31.835 | +28.9 (+9.98%) | 78,719 |
| 3 Jan 2018 | INR | 288.9 | 289.45 | 280 | 289.45 | 28.945 | +26.3 (+9.99%) | 144,987 |
| 2 Jan 2018 | INR | 245 | 263.15 | 240 | 263.15 | 26.315 | +43.85 (+20.00%) | 202,138 |
| 1 Jan 2018 | INR | 220 | 220 | 213 | 219.3 | 21.93 | +35.95 (+19.61%) | 126,332 |
| 4 Dec 2017 | INR | 183.35 | 183.35 | 183.35 | 183.35 | 18.335 | -9.6 (-4.98%) | 41 |
| 6 Nov 2017 | INR | 192.95 | 192.95 | 192.95 | 192.95 | 19.295 | -10.15 (-5.00%) | 1 |
| 4 Sep 2017 | INR | 203.1 | 203.1 | 203.1 | 203.1 | 20.31 | -10.65 (-4.98%) | 1 |
| 7 Aug 2017 | INR | 214.05 | 219.4 | 212.2 | 213.75 | 21.375 | -6.05 (-2.75%) | 1,661 |
| 4 Aug 2017 | INR | 212 | 220.95 | 212 | 219.8 | 21.98 | +3.4 (+1.57%) | 1,896 |
| 3 Aug 2017 | INR | 221.9 | 221.9 | 213.9 | 216.4 | 21.64 | -2.9 (-1.32%) | 2,897 |
| 2 Aug 2017 | INR | 222.05 | 222.05 | 210.15 | 219.3 | 21.93 | -1.25 (-0.57%) | 6,797 |
| 1 Aug 2017 | INR | 223 | 226.65 | 219.05 | 220.55 | 22.055 | -4.45 (-1.98%) | 940 |
| 31 Jul 2017 | INR | 220.95 | 226 | 220.3 | 225 | 22.5 | +4.05 (+1.83%) | 2,051 |
| 28 Jul 2017 | INR | 219.1 | 224.9 | 217 | 220.95 | 22.095 | -0.1 (-0.05%) | 1,421 |
| 27 Jul 2017 | INR | 217 | 238.5 | 217 | 221.05 | 22.105 | -0.65 (-0.29%) | 6,953 |
| 26 Jul 2017 | INR | 220.5 | 223.35 | 220.1 | 221.7 | 22.17 | +1.2 (+0.54%) | 481 |
| 25 Jul 2017 | INR | 224.9 | 224.9 | 217.65 | 220.5 | 22.05 | -0.15 (-0.07%) | 1,420 |
| 24 Jul 2017 | INR | 226.15 | 229.95 | 216.2 | 220.65 | 22.065 | -5.5 (-2.43%) | 1,864 |
| 21 Jul 2017 | INR | 222.2 | 239.8 | 222.2 | 226.15 | 22.615 | +3.95 (+1.78%) | 5,031 |
| 20 Jul 2017 | INR | 219.8 | 234.9 | 213.35 | 222.2 | 22.22 | +4.05 (+1.86%) | 9,364 |
