| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2018 | INR | 895.78 | 946.98 | 892 | 925.74 | 462.87 | +21.32 (+2.36%) | 121,570 |
| 23 Jan 2018 | INR | 925.18 | 928.68 | 898.62 | 904.42 | 452.21 | -14.96 (-1.63%) | 75,040 |
| 22 Jan 2018 | INR | 876.36 | 923.04 | 872.14 | 919.38 | 459.69 | +45.02 (+5.15%) | 124,090 |
| 19 Jan 2018 | INR | 870.1 | 887.96 | 846.96 | 874.36 | 437.18 | +6.78 (+0.78%) | 105,270 |
| 18 Jan 2018 | INR | 875.4 | 919.44 | 854.36 | 867.58 | 433.79 | +1.56 (+0.18%) | 205,590 |
| 17 Jan 2018 | INR | 875.54 | 892.28 | 846.36 | 866.02 | 433.01 | -17.5 (-1.98%) | 66,840 |
| 16 Jan 2018 | INR | 935.64 | 941 | 874.26 | 883.52 | 441.76 | -47.9 (-5.14%) | 131,920 |
| 15 Jan 2018 | INR | 938.44 | 961.86 | 924.28 | 931.42 | 465.71 | -3.46 (-0.37%) | 113,410 |
| 12 Jan 2018 | INR | 936.46 | 956.46 | 915.26 | 934.88 | 467.44 | +7.38 (+0.80%) | 197,860 |
| 11 Jan 2018 | INR | 912.38 | 945.08 | 899.72 | 927.5 | 463.75 | +22.28 (+2.46%) | 238,150 |
| 10 Jan 2018 | INR | 918.26 | 935.6 | 879.68 | 905.22 | 452.61 | -5.74 (-0.63%) | 258,940 |
| 9 Jan 2018 | INR | 861.66 | 925.22 | 842 | 910.96 | 455.48 | +57.26 (+6.71%) | 634,750 |
| 8 Jan 2018 | INR | 852.98 | 863.5 | 842.56 | 853.7 | 426.85 | +7.64 (+0.90%) | 107,180 |
| 5 Jan 2018 | INR | 843.56 | 862.6 | 839.38 | 846.06 | 423.03 | +8.72 (+1.04%) | 97,450 |
| 4 Jan 2018 | INR | 844.02 | 848.38 | 825.98 | 837.34 | 418.67 | -0.44 (-0.05%) | 125,480 |
| 3 Jan 2018 | INR | 842.98 | 882.52 | 831 | 837.78 | 418.89 | +3.28 (+0.39%) | 309,670 |
| 2 Jan 2018 | INR | 851.24 | 857.86 | 822.8 | 834.5 | 417.25 | -16.88 (-1.98%) | 116,400 |
| 1 Jan 2018 | INR | 854.02 | 861 | 848.38 | 851.38 | 425.69 | -1.32 (-0.15%) | 43,520 |
| 29 Dec 2017 | INR | 861.48 | 870.2 | 851.24 | 852.7 | 426.35 | -2 (-0.23%) | 63,440 |
| 28 Dec 2017 | INR | 851.28 | 858.72 | 843.64 | 854.7 | 427.35 | +6.46 (+0.76%) | 80,350 |
| 27 Dec 2017 | INR | 853.18 | 881.48 | 845.54 | 848.24 | 424.12 | -4.52 (-0.53%) | 183,450 |
| 26 Dec 2017 | INR | 857.16 | 869.76 | 846.82 | 852.76 | 426.38 | -8 (-0.93%) | 58,980 |
| 22 Dec 2017 | INR | 860.76 | 894.84 | 848.24 | 860.76 | 430.38 | +3.64 (+0.42%) | 237,450 |
| 21 Dec 2017 | INR | 869.14 | 875.88 | 851.24 | 857.12 | 428.56 | -6 (-0.70%) | 113,100 |
| 20 Dec 2017 | INR | 875.4 | 891.04 | 856.54 | 863.12 | 431.56 | -7.16 (-0.82%) | 193,010 |
| 19 Dec 2017 | INR | 863.56 | 886.3 | 862.6 | 870.28 | 435.14 | +16.16 (+1.89%) | 182,240 |
| 18 Dec 2017 | INR | 850.28 | 877.54 | 794.78 | 854.12 | 427.06 | -0.58 (-0.07%) | 224,080 |
| 15 Dec 2017 | INR | 859.9 | 886.3 | 845.92 | 854.7 | 427.35 | +2.48 (+0.29%) | 230,680 |
| 14 Dec 2017 | INR | 854.6 | 895.78 | 844.6 | 852.22 | 426.11 | -0.3 (-0.04%) | 563,780 |
| 13 Dec 2017 | INR | 820.52 | 866.3 | 798.76 | 852.52 | 426.26 | +37.26 (+4.57%) | 695,560 |
