| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2018 | INR | 359 | 359 | 325.5 | 337 | 337 | +7.84 (+2.38%) | 103 |
| 9 Jan 2018 | INR | 336 | 336 | 326.5 | 329.16 | 329.16 | -4.94 (-1.48%) | 36 |
| 8 Jan 2018 | INR | 326 | 348 | 326 | 334.1 | 334.1 | +2.4 (+0.72%) | 555 |
| 5 Jan 2018 | INR | 416 | 416 | 326 | 331.7 | 331.7 | +1.2 (+0.36%) | 1,611 |
| 4 Jan 2018 | INR | 344.9 | 351 | 325 | 330.5 | 330.5 | +0.77 (+0.23%) | 171 |
| 3 Jan 2018 | INR | 340 | 340 | 325 | 329.73 | 329.73 | -20.27 (-5.79%) | 916 |
| 2 Jan 2018 | INR | 350 | 350 | 350 | 350 | 350 | -1.57 (-0.45%) | 12 |
| 1 Jan 2018 | INR | 359.9 | 359.9 | 339.5 | 351.57 | 351.57 | +12.07 (+3.56%) | 68 |
| 29 Dec 2017 | INR | 336 | 357 | 321 | 339.5 | 339.5 | +14.5 (+4.46%) | 4,781 |
| 28 Dec 2017 | INR | 340 | 348 | 325 | 325 | 325 | -17.19 (-5.02%) | 1,026 |
| 27 Dec 2017 | INR | 337 | 349 | 332.5 | 342.19 | 342.19 | +7.14 (+2.13%) | 618 |
| 26 Dec 2017 | INR | 336 | 356 | 331 | 335.05 | 335.05 | -0.79 (-0.24%) | 835 |
| 21 Dec 2017 | INR | 334 | 350 | 328.5 | 335.84 | 335.84 | +7.84 (+2.39%) | 2,417 |
| 20 Dec 2017 | INR | 336.1 | 358 | 328 | 328 | 328 | -13 (-3.81%) | 209 |
| 19 Dec 2017 | INR | 336 | 341 | 336 | 341 | 341 | -0.9 (-0.26%) | 4 |
| 14 Dec 2017 | INR | 342 | 342 | 341.9 | 341.9 | 341.9 | -7.1 (-2.03%) | 4 |
| 13 Dec 2017 | INR | 326 | 349 | 326 | 349 | 349 | +5.05 (+1.47%) | 800 |
| 12 Dec 2017 | INR | 345 | 345 | 343.9 | 343.95 | 343.95 | +12.65 (+3.82%) | 7 |
| 11 Dec 2017 | INR | 340.1 | 348.85 | 330 | 331.3 | 331.3 | -14.7 (-4.25%) | 52 |
| 8 Dec 2017 | INR | 342 | 355 | 342 | 346 | 346 | +6 (+1.76%) | 1,012 |
| 7 Dec 2017 | INR | 343.99 | 368 | 322 | 340 | 340 | -3.99 (-1.16%) | 3,074 |
| 6 Dec 2017 | INR | 335 | 360 | 334 | 343.99 | 343.99 | -35.01 (-9.24%) | 1,938 |
| 5 Dec 2017 | INR | 379 | 383.9 | 333.2 | 379 | 379 | +46 (+13.81%) | 48 |
| 4 Dec 2017 | INR | 333 | 333 | 333 | 333 | 333 | -35 (-9.51%) | 1 |
| 1 Dec 2017 | INR | 375 | 375 | 368 | 368 | 368 | -4 (-1.08%) | 6 |
| 30 Nov 2017 | INR | 372 | 372 | 372 | 372 | 372 | +14.8 (+4.14%) | 1 |
| 29 Nov 2017 | INR | 404 | 404 | 336 | 357.2 | 357.2 | -19.43 (-5.16%) | 643 |
| 28 Nov 2017 | INR | 330 | 413 | 325.1 | 376.63 | 376.63 | -36.37 (-8.81%) | 986 |
| 27 Nov 2017 | INR | 320.05 | 413 | 320.05 | 413 | 413 | +68 (+19.71%) | 45 |
| 22 Nov 2017 | INR | 360.5 | 399 | 280 | 345 | 345 | -15.5 (-4.30%) | 298 |
