| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2018 | INR | 146 | 151 | 145.15 | 147.8 | 147.8 | +2.4 (+1.65%) | 1,023,311 |
| 10 Jan 2018 | INR | 147.1 | 148.05 | 144.5 | 145.4 | 145.4 | -1.9 (-1.29%) | 274,610 |
| 8 Jan 2018 | INR | 146.95 | 148.5 | 146.4 | 147.3 | 147.3 | +0.85 (+0.58%) | 359,008 |
| 5 Jan 2018 | INR | 146.35 | 147.65 | 146.1 | 146.45 | 146.45 | +0.15 (+0.10%) | 312,723 |
| 4 Jan 2018 | INR | 147.25 | 147.65 | 146 | 146.3 | 146.3 | -0.95 (-0.65%) | 294,425 |
| 3 Jan 2018 | INR | 145.15 | 150 | 145.15 | 147.25 | 147.25 | +2.6 (+1.80%) | 643,361 |
| 2 Jan 2018 | INR | 146.85 | 148 | 144 | 144.65 | 144.65 | -2.2 (-1.50%) | 423,638 |
| 1 Jan 2018 | INR | 147 | 148 | 146.25 | 146.85 | 146.85 | +0.1 (+0.07%) | 361,323 |
| 29 Dec 2017 | INR | 145.75 | 147.5 | 144 | 146.75 | 146.75 | +1.2 (+0.82%) | 400,646 |
| 28 Dec 2017 | INR | 145.55 | 147 | 145.2 | 145.55 | 145.55 | 0.0 (0.0%) | 251,348 |
| 27 Dec 2017 | INR | 146.5 | 147 | 145.2 | 145.55 | 145.55 | -0.65 (-0.44%) | 401,429 |
| 26 Dec 2017 | INR | 146 | 146.9 | 145.2 | 146.2 | 146.2 | +0.85 (+0.58%) | 400,948 |
| 22 Dec 2017 | INR | 143.3 | 145.55 | 143 | 145.35 | 145.35 | +2.25 (+1.57%) | 329,399 |
| 21 Dec 2017 | INR | 145 | 145 | 141.5 | 143.1 | 143.1 | +0.25 (+0.18%) | 284,632 |
| 20 Dec 2017 | INR | 143 | 144.9 | 141.5 | 142.85 | 142.85 | -0.25 (-0.17%) | 335,292 |
| 19 Dec 2017 | INR | 143.75 | 145.55 | 142.5 | 143.1 | 143.1 | -0.15 (-0.10%) | 420,810 |
| 18 Dec 2017 | INR | 144.1 | 144.8 | 142.15 | 143.25 | 143.25 | +0.2 (+0.14%) | 341,228 |
| 15 Dec 2017 | INR | 142.85 | 145.5 | 141.7 | 143.05 | 143.05 | +2.45 (+1.74%) | 488,419 |
| 14 Dec 2017 | INR | 141.75 | 143 | 140.5 | 140.6 | 140.6 | +0.6 (+0.43%) | 214,662 |
| 13 Dec 2017 | INR | 140.9 | 141.85 | 139.5 | 140 | 140 | -0.1 (-0.07%) | 221,361 |
| 12 Dec 2017 | INR | 141.8 | 142.5 | 139.7 | 140.1 | 140.1 | -0.85 (-0.60%) | 223,891 |
| 11 Dec 2017 | INR | 142 | 143.9 | 140.5 | 140.95 | 140.95 | -0.15 (-0.11%) | 261,396 |
| 8 Dec 2017 | INR | 141.6 | 142.5 | 140.4 | 141.1 | 141.1 | +0.1 (+0.07%) | 427,933 |
| 7 Dec 2017 | INR | 140 | 144 | 139 | 141 | 141 | +3.3 (+2.40%) | 826,548 |
| 6 Dec 2017 | INR | 139.2 | 139.2 | 137 | 137.7 | 137.7 | +0.7 (+0.51%) | 274,368 |
| 5 Dec 2017 | INR | 139 | 139.05 | 135 | 137 | 137 | +0.45 (+0.33%) | 525,533 |
| 4 Dec 2017 | INR | 137.7 | 138 | 136 | 136.55 | 136.55 | +1 (+0.74%) | 545,309 |
| 1 Dec 2017 | INR | 136 | 137.7 | 135.3 | 135.55 | 135.55 | +0.5 (+0.37%) | 741,756 |
| 30 Nov 2017 | INR | 136 | 136.8 | 135 | 135.05 | 135.05 | +0.8 (+0.60%) | 823,929 |
| 29 Nov 2017 | INR | 134.5 | 135.25 | 132 | 134.25 | 134.25 | +0.1 (+0.07%) | 260,317 |
