| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2018 | INR | 398 | 398 | 362 | 377.75 | 377.75 | +17 (+4.71%) | 49,686 |
| 24 Jan 2018 | INR | 370.2 | 371 | 351 | 360.75 | 360.75 | -10.65 (-2.87%) | 63,979 |
| 23 Jan 2018 | INR | 375 | 380.8 | 368.05 | 371.4 | 371.4 | -0.75 (-0.20%) | 44,177 |
| 22 Jan 2018 | INR | 384.95 | 384.95 | 365 | 372.15 | 372.15 | -7.45 (-1.96%) | 8,375 |
| 19 Jan 2018 | INR | 389 | 391.55 | 377 | 379.6 | 379.6 | -3.75 (-0.98%) | 8,130 |
| 18 Jan 2018 | INR | 390.05 | 396.7 | 380 | 383.35 | 383.35 | -12.35 (-3.12%) | 14,634 |
| 17 Jan 2018 | INR | 405 | 405 | 378 | 395.7 | 395.7 | -1.85 (-0.47%) | 13,258 |
| 16 Jan 2018 | INR | 399 | 422.3 | 394 | 397.55 | 397.55 | -6.85 (-1.69%) | 242,162 |
| 15 Jan 2018 | INR | 391 | 407 | 391 | 404.4 | 404.4 | +17.15 (+4.43%) | 14,151 |
| 12 Jan 2018 | INR | 396 | 396 | 380 | 387.25 | 387.25 | +1.25 (+0.32%) | 4,611 |
| 11 Jan 2018 | INR | 385.05 | 389.8 | 381.55 | 386 | 386 | -0.65 (-0.17%) | 4,312 |
| 10 Jan 2018 | INR | 393 | 394.3 | 383.25 | 386.65 | 386.65 | -9 (-2.27%) | 4,488 |
| 9 Jan 2018 | INR | 409.7 | 409.7 | 393 | 395.65 | 395.65 | -4.35 (-1.09%) | 16,904 |
| 8 Jan 2018 | INR | 396.05 | 402.7 | 396 | 400 | 400 | +4.05 (+1.02%) | 11,063 |
| 5 Jan 2018 | INR | 405 | 405 | 390 | 395.95 | 395.95 | -0.6 (-0.15%) | 5,032 |
| 4 Jan 2018 | INR | 413.95 | 413.95 | 394.15 | 396.55 | 396.55 | -3.25 (-0.81%) | 38,958 |
| 3 Jan 2018 | INR | 407.95 | 412.65 | 391.05 | 399.8 | 399.8 | -3.9 (-0.97%) | 46,604 |
| 2 Jan 2018 | INR | 416 | 425.7 | 350 | 403.7 | 403.7 | -14.7 (-3.51%) | 75,894 |
| 1 Jan 2018 | INR | 444 | 444 | 414.45 | 418.4 | 418.4 | -7.15 (-1.68%) | 6,842 |
| 29 Dec 2017 | INR | 432.9 | 432.9 | 418.05 | 425.55 | 425.55 | -7.35 (-1.70%) | 21,928 |
| 28 Dec 2017 | INR | 415.05 | 436.5 | 415 | 432.9 | 432.9 | +15.5 (+3.71%) | 28,602 |
| 27 Dec 2017 | INR | 416 | 428 | 415 | 417.4 | 417.4 | -7.3 (-1.72%) | 17,472 |
| 26 Dec 2017 | INR | 422.7 | 428.4 | 418.85 | 424.7 | 424.7 | +7.95 (+1.91%) | 19,649 |
| 22 Dec 2017 | INR | 399.9 | 419.5 | 388.25 | 416.75 | 416.75 | +31.55 (+8.19%) | 77,923 |
| 21 Dec 2017 | INR | 382.6 | 389.8 | 331.3 | 385.2 | 385.2 | +2.6 (+0.68%) | 12,586 |
| 20 Dec 2017 | INR | 394.95 | 394.95 | 377 | 382.6 | 382.6 | -1.8 (-0.47%) | 12,687 |
| 19 Dec 2017 | INR | 396.3 | 396.3 | 382.6 | 384.4 | 384.4 | -5.9 (-1.51%) | 4,530 |
| 18 Dec 2017 | INR | 402 | 405 | 375.25 | 390.3 | 390.3 | -7.65 (-1.92%) | 18,108 |
| 15 Dec 2017 | INR | 399.1 | 422.05 | 381 | 397.95 | 397.95 | +17.3 (+4.54%) | 34,399 |
| 14 Dec 2017 | INR | 399 | 399 | 369 | 380.65 | 380.65 | -9.35 (-2.40%) | 17,041 |
