| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2018 | INR | 241.95 | 252.4 | 228.55 | 231.5 | 231.5 | -10.35 (-4.28%) | 1,635,206 |
| 10 Jan 2018 | INR | 237.1 | 247.6 | 235.25 | 241.85 | 241.85 | +5.95 (+2.52%) | 723,179 |
| 9 Jan 2018 | INR | 237.1 | 239.9 | 235 | 235.9 | 235.9 | -0.1 (-0.04%) | 305,140 |
| 8 Jan 2018 | INR | 232.95 | 239 | 232.9 | 236 | 236 | +4.4 (+1.90%) | 417,186 |
| 5 Jan 2018 | INR | 235.7 | 240.9 | 231.1 | 231.6 | 231.6 | -2.45 (-1.05%) | 420,857 |
| 4 Jan 2018 | INR | 225.45 | 238.35 | 223.05 | 234.05 | 234.05 | +10 (+4.46%) | 875,171 |
| 3 Jan 2018 | INR | 221.55 | 228.9 | 221.55 | 224.05 | 224.05 | +2.75 (+1.24%) | 249,154 |
| 2 Jan 2018 | INR | 223.5 | 226.45 | 220.1 | 221.3 | 221.3 | -1.65 (-0.74%) | 138,039 |
| 1 Jan 2018 | INR | 225.1 | 230.9 | 221.55 | 222.95 | 222.95 | -2.85 (-1.26%) | 172,751 |
| 29 Dec 2017 | INR | 229.9 | 231.15 | 225.05 | 225.8 | 225.8 | -2.55 (-1.12%) | 186,652 |
| 28 Dec 2017 | INR | 229.4 | 232 | 227 | 228.35 | 228.35 | +0.8 (+0.35%) | 220,291 |
| 27 Dec 2017 | INR | 231.4 | 234.15 | 225.7 | 227.55 | 227.55 | -3.8 (-1.64%) | 370,384 |
| 26 Dec 2017 | INR | 230.5 | 239.4 | 226 | 231.35 | 231.35 | +2 (+0.87%) | 752,456 |
| 22 Dec 2017 | INR | 231.35 | 238.5 | 227.05 | 229.35 | 229.35 | +0.9 (+0.39%) | 973,916 |
| 21 Dec 2017 | INR | 211.15 | 229.9 | 211.15 | 228.45 | 228.45 | +19.4 (+9.28%) | 1,940,022 |
| 20 Dec 2017 | INR | 209.3 | 212.4 | 208.05 | 209.05 | 209.05 | +0.6 (+0.29%) | 492,023 |
| 19 Dec 2017 | INR | 209 | 214.5 | 207.1 | 208.45 | 208.45 | +1 (+0.48%) | 345,818 |
| 18 Dec 2017 | INR | 209 | 212.2 | 203 | 207.45 | 207.45 | -3.35 (-1.59%) | 211,110 |
| 15 Dec 2017 | INR | 211.35 | 218.95 | 208.9 | 210.8 | 210.8 | -1.2 (-0.57%) | 818,597 |
| 14 Dec 2017 | INR | 213.1 | 219 | 209.1 | 212 | 212 | -1.95 (-0.91%) | 530,933 |
| 13 Dec 2017 | INR | 206.45 | 215 | 196.9 | 213.95 | 213.95 | +9.1 (+4.44%) | 839,442 |
| 12 Dec 2017 | INR | 209.7 | 212.15 | 203.3 | 204.85 | 204.85 | -5.05 (-2.41%) | 279,367 |
| 11 Dec 2017 | INR | 212.75 | 216.5 | 209 | 209.9 | 209.9 | -4.85 (-2.26%) | 175,031 |
| 8 Dec 2017 | INR | 213.5 | 220 | 213.5 | 214.75 | 214.75 | -0.95 (-0.44%) | 265,539 |
| 7 Dec 2017 | INR | 213 | 219.95 | 213 | 215.7 | 215.7 | +2.6 (+1.22%) | 320,220 |
| 6 Dec 2017 | INR | 209.1 | 221 | 208.5 | 213.1 | 213.1 | +3.1 (+1.48%) | 454,112 |
| 5 Dec 2017 | INR | 209.7 | 212.9 | 206.95 | 210 | 210 | -0.1 (-0.05%) | 342,304 |
| 4 Dec 2017 | INR | 208.55 | 215.7 | 207 | 210.1 | 210.1 | +3.1 (+1.50%) | 331,690 |
| 1 Dec 2017 | INR | 212 | 216.8 | 205.2 | 207 | 207 | -3 (-1.43%) | 213,442 |
| 30 Nov 2017 | INR | 217 | 218.7 | 207.1 | 210 | 210 | -7.6 (-3.49%) | 269,489 |
