| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2018 | INR | 520 | 524.7 | 510 | 514.65 | 514.65 | -7.9 (-1.51%) | 483,480 |
| 23 Jan 2018 | INR | 525 | 529.25 | 519 | 522.55 | 522.55 | -0.4 (-0.08%) | 388,100 |
| 22 Jan 2018 | INR | 510.75 | 525.95 | 509.55 | 522.95 | 522.95 | +12.35 (+2.42%) | 539,320 |
| 19 Jan 2018 | INR | 510.3 | 516.6 | 504 | 510.6 | 510.6 | +0.1 (+0.02%) | 247,070 |
| 18 Jan 2018 | INR | 521 | 525.55 | 506 | 510.5 | 510.5 | -9.35 (-1.80%) | 374,190 |
| 17 Jan 2018 | INR | 509.55 | 522 | 502.3 | 519.85 | 519.85 | +5.6 (+1.09%) | 473,540 |
| 16 Jan 2018 | INR | 519 | 523.9 | 510 | 514.25 | 514.25 | -4.5 (-0.87%) | 385,970 |
| 15 Jan 2018 | INR | 529.5 | 529.5 | 514 | 518.75 | 518.75 | -6.65 (-1.27%) | 413,080 |
| 12 Jan 2018 | INR | 528 | 531 | 518.45 | 525.4 | 525.4 | -1.35 (-0.26%) | 353,200 |
| 11 Jan 2018 | INR | 529.45 | 535 | 524 | 526.75 | 526.75 | +0.25 (+0.05%) | 399,800 |
| 10 Jan 2018 | INR | 533.3 | 535.95 | 525.15 | 526.5 | 526.5 | -6.05 (-1.14%) | 372,490 |
| 9 Jan 2018 | INR | 535 | 540 | 531.35 | 532.55 | 532.55 | -5.5 (-1.02%) | 417,950 |
| 8 Jan 2018 | INR | 540 | 548 | 537.2 | 538.05 | 538.05 | -0.75 (-0.14%) | 831,330 |
| 5 Jan 2018 | INR | 534 | 543.35 | 530.7 | 538.8 | 538.8 | +4.4 (+0.82%) | 377,990 |
| 4 Jan 2018 | INR | 537 | 541.5 | 530.5 | 534.4 | 534.4 | -2.35 (-0.44%) | 306,100 |
| 3 Jan 2018 | INR | 543.5 | 547.55 | 535 | 536.75 | 536.75 | -2.7 (-0.50%) | 670,410 |
| 2 Jan 2018 | INR | 549.95 | 550.8 | 535.3 | 539.45 | 539.45 | -7.9 (-1.44%) | 490,360 |
| 1 Jan 2018 | INR | 548.9 | 555.3 | 545 | 547.35 | 547.35 | -0.3 (-0.05%) | 320,300 |
| 29 Dec 2017 | INR | 549.6 | 550.1 | 538.75 | 547.65 | 547.65 | +2.15 (+0.39%) | 549,550 |
| 28 Dec 2017 | INR | 556.1 | 561.55 | 542 | 545.5 | 545.5 | -13.65 (-2.44%) | 322,470 |
| 27 Dec 2017 | INR | 570.95 | 572.75 | 555.7 | 559.15 | 559.15 | -9.2 (-1.62%) | 457,200 |
| 26 Dec 2017 | INR | 556 | 569.8 | 552.7 | 568.35 | 568.35 | +16.7 (+3.03%) | 617,590 |
| 22 Dec 2017 | INR | 549.8 | 562.8 | 546 | 551.65 | 551.65 | +3.95 (+0.72%) | 302,800 |
| 21 Dec 2017 | INR | 551.5 | 553.75 | 546.2 | 547.7 | 547.7 | -2.85 (-0.52%) | 179,000 |
| 20 Dec 2017 | INR | 556.6 | 563.3 | 547.65 | 550.55 | 550.55 | -2.9 (-0.52%) | 862,980 |
| 19 Dec 2017 | INR | 538.5 | 555.1 | 538.2 | 553.45 | 553.45 | +15.65 (+2.91%) | 487,320 |
| 18 Dec 2017 | INR | 539.7 | 545 | 520.05 | 537.8 | 537.8 | -3.35 (-0.62%) | 311,960 |
| 15 Dec 2017 | INR | 540 | 553 | 538 | 541.15 | 541.15 | +5.9 (+1.10%) | 412,080 |
| 14 Dec 2017 | INR | 530 | 540 | 517.25 | 535.25 | 535.25 | +6.6 (+1.25%) | 406,520 |
| 13 Dec 2017 | INR | 542.1 | 543.9 | 522.85 | 528.65 | 528.65 | -15.95 (-2.93%) | 454,150 |
