| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2018 | INR | 515.05 | 521.25 | 506 | 513.55 | 513.55 | -1.05 (-0.20%) | 44,945 |
| 16 Jan 2018 | INR | 522 | 529.9 | 510 | 514.6 | 514.6 | -3.95 (-0.76%) | 80,465 |
| 15 Jan 2018 | INR | 525.45 | 530.5 | 515.3 | 518.55 | 518.55 | -2.75 (-0.53%) | 55,618 |
| 12 Jan 2018 | INR | 538 | 542.85 | 515 | 521.3 | 521.3 | -16.05 (-2.99%) | 76,785 |
| 11 Jan 2018 | INR | 545 | 553.9 | 530.25 | 537.35 | 537.35 | +1.5 (+0.28%) | 300,226 |
| 10 Jan 2018 | INR | 523.65 | 545.5 | 512.05 | 535.85 | 535.85 | +13.4 (+2.56%) | 200,255 |
| 9 Jan 2018 | INR | 512.3 | 534.8 | 509.9 | 522.45 | 522.45 | +13.15 (+2.58%) | 226,898 |
| 8 Jan 2018 | INR | 516 | 521.05 | 508 | 509.3 | 509.3 | -6 (-1.16%) | 38,534 |
| 5 Jan 2018 | INR | 510 | 520.2 | 507 | 515.3 | 515.3 | +8.1 (+1.60%) | 79,249 |
| 4 Jan 2018 | INR | 510.8 | 515 | 505 | 507.2 | 507.2 | -1.05 (-0.21%) | 32,043 |
| 3 Jan 2018 | INR | 514.4 | 515 | 505.7 | 508.25 | 508.25 | -1.25 (-0.25%) | 23,850 |
| 2 Jan 2018 | INR | 518.75 | 519.3 | 506.2 | 509.5 | 509.5 | -4.3 (-0.84%) | 27,645 |
| 1 Jan 2018 | INR | 516.95 | 522.95 | 512 | 513.8 | 513.8 | -0.55 (-0.11%) | 28,253 |
| 29 Dec 2017 | INR | 514.8 | 528 | 513 | 514.35 | 514.35 | +1.1 (+0.21%) | 89,129 |
| 28 Dec 2017 | INR | 516.1 | 520 | 501.5 | 513.25 | 513.25 | -3.1 (-0.60%) | 38,678 |
| 27 Dec 2017 | INR | 528.9 | 533.3 | 515 | 516.35 | 516.35 | -9.15 (-1.74%) | 61,735 |
| 26 Dec 2017 | INR | 517 | 534.8 | 517 | 525.5 | 525.5 | +7.75 (+1.50%) | 71,688 |
| 22 Dec 2017 | INR | 518 | 524.05 | 515 | 517.75 | 517.75 | -0.15 (-0.03%) | 41,123 |
| 21 Dec 2017 | INR | 518 | 524.7 | 509.6 | 517.9 | 517.9 | +2.1 (+0.41%) | 57,148 |
| 20 Dec 2017 | INR | 519.35 | 521.95 | 514.25 | 515.8 | 515.8 | -1.45 (-0.28%) | 30,838 |
| 19 Dec 2017 | INR | 519.9 | 524.8 | 515.1 | 517.25 | 517.25 | +1.4 (+0.27%) | 55,410 |
| 18 Dec 2017 | INR | 509 | 524.15 | 489.95 | 515.85 | 515.85 | +3.95 (+0.77%) | 66,372 |
| 15 Dec 2017 | INR | 505 | 519.5 | 505 | 511.9 | 511.9 | +11.95 (+2.39%) | 101,806 |
| 14 Dec 2017 | INR | 522.6 | 524.5 | 497.7 | 499.95 | 499.95 | -19 (-3.66%) | 103,171 |
| 13 Dec 2017 | INR | 521.75 | 527.5 | 518 | 518.95 | 518.95 | +0.6 (+0.12%) | 47,598 |
| 12 Dec 2017 | INR | 541 | 544.2 | 516.55 | 518.35 | 518.35 | -18.5 (-3.45%) | 137,300 |
| 11 Dec 2017 | INR | 526.3 | 543.3 | 526.3 | 536.85 | 536.85 | +13.25 (+2.53%) | 119,595 |
| 8 Dec 2017 | INR | 536 | 547 | 515.1 | 523.6 | 523.6 | -8.25 (-1.55%) | 134,774 |
| 7 Dec 2017 | INR | 516.05 | 539.7 | 516.05 | 531.85 | 531.85 | +16.6 (+3.22%) | 158,017 |
| 6 Dec 2017 | INR | 531.35 | 540.65 | 502.3 | 515.25 | 515.25 | -16.6 (-3.12%) | 100,127 |
