| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2018 | INR | 385.45 | 409.8 | 380.1 | 402.7 | 402.7 | +16.15 (+4.18%) | 126,977 |
| 2 Jan 2018 | INR | 389.8 | 396.45 | 375.15 | 386.55 | 386.55 | -2.75 (-0.71%) | 44,761 |
| 1 Jan 2018 | INR | 361.8 | 402.05 | 361.65 | 389.3 | 389.3 | +28.65 (+7.94%) | 237,973 |
| 29 Dec 2017 | INR | 340.75 | 374 | 338.5 | 360.65 | 360.65 | +21.85 (+6.45%) | 196,511 |
| 28 Dec 2017 | INR | 338.15 | 344.8 | 335 | 338.8 | 338.8 | -0.35 (-0.10%) | 18,030 |
| 27 Dec 2017 | INR | 353.9 | 353.9 | 332.5 | 339.15 | 339.15 | -3.15 (-0.92%) | 9,209 |
| 26 Dec 2017 | INR | 336.1 | 345 | 336.1 | 342.3 | 342.3 | +1.4 (+0.41%) | 6,872 |
| 22 Dec 2017 | INR | 337.7 | 342 | 336.8 | 340.9 | 340.9 | +1.7 (+0.50%) | 6,157 |
| 21 Dec 2017 | INR | 338.05 | 351 | 336.1 | 339.2 | 339.2 | -0.05 (-0.01%) | 12,110 |
| 20 Dec 2017 | INR | 340.7 | 342.6 | 337.5 | 339.25 | 339.25 | -2.9 (-0.85%) | 20,640 |
| 19 Dec 2017 | INR | 343.85 | 345 | 340.75 | 342.15 | 342.15 | -0.45 (-0.13%) | 7,443 |
| 18 Dec 2017 | INR | 340 | 350.9 | 336.3 | 342.6 | 342.6 | -0.45 (-0.13%) | 19,450 |
| 15 Dec 2017 | INR | 357 | 357 | 336.25 | 343.05 | 343.05 | -15 (-4.19%) | 75,093 |
| 14 Dec 2017 | INR | 367.8 | 367.8 | 352.1 | 358.05 | 358.05 | -6.6 (-1.81%) | 24,585 |
| 13 Dec 2017 | INR | 370.7 | 375.8 | 362 | 364.65 | 364.65 | -1 (-0.27%) | 107,820 |
| 12 Dec 2017 | INR | 355.15 | 385.1 | 353.1 | 365.65 | 365.65 | +12.35 (+3.50%) | 198,596 |
| 11 Dec 2017 | INR | 319.5 | 374 | 319.5 | 353.3 | 353.3 | +40.85 (+13.07%) | 290,075 |
| 8 Dec 2017 | INR | 309 | 315 | 303.1 | 312.45 | 312.45 | +1.65 (+0.53%) | 20,551 |
| 7 Dec 2017 | INR | 309 | 317 | 300.95 | 310.8 | 310.8 | +6.85 (+2.25%) | 30,174 |
| 6 Dec 2017 | INR | 294.9 | 310 | 291.75 | 303.95 | 303.95 | +8.75 (+2.96%) | 55,358 |
| 5 Dec 2017 | INR | 292.7 | 302.9 | 292.7 | 295.2 | 295.2 | -2 (-0.67%) | 5,454 |
| 4 Dec 2017 | INR | 301 | 306 | 297 | 297.2 | 297.2 | -2.5 (-0.83%) | 14,022 |
| 1 Dec 2017 | INR | 291.5 | 301.45 | 290.45 | 299.7 | 299.7 | +5.85 (+1.99%) | 31,584 |
| 30 Nov 2017 | INR | 290.4 | 301.85 | 288.95 | 293.85 | 293.85 | +1.3 (+0.44%) | 31,836 |
| 29 Nov 2017 | INR | 287.9 | 302 | 279.1 | 292.55 | 292.55 | +10.2 (+3.61%) | 77,704 |
| 28 Nov 2017 | INR | 285 | 294 | 276 | 282.35 | 282.35 | +3.8 (+1.36%) | 16,639 |
| 27 Nov 2017 | INR | 296.8 | 306 | 260.25 | 278.55 | 278.55 | -22.8 (-7.57%) | 60,116 |
| 24 Nov 2017 | INR | 280 | 317 | 280 | 301.35 | 301.35 | +20.35 (+7.24%) | 105,737 |
| 23 Nov 2017 | INR | 283.05 | 286 | 280.15 | 281 | 281 | -2.35 (-0.83%) | 5,989 |
| 22 Nov 2017 | INR | 271.3 | 284.45 | 271 | 283.35 | 283.35 | +12.05 (+4.44%) | 8,921 |
