| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2018 | INR | 312.5 | 312.5 | 300 | 300.5 | 300.5 | -20.3 (-6.33%) | 6,000 |
| 17 Jan 2018 | INR | 305.3 | 322.9 | 304 | 320.8 | 320.8 | +8.8 (+2.82%) | 21,600 |
| 16 Jan 2018 | INR | 320.1 | 320.1 | 312 | 312 | 312 | -16.95 (-5.15%) | 6,000 |
| 15 Jan 2018 | INR | 335 | 335 | 321 | 328.95 | 328.95 | -1.05 (-0.32%) | 8,400 |
| 12 Jan 2018 | INR | 318 | 339 | 318 | 330 | 330 | +11.2 (+3.51%) | 30,000 |
| 11 Jan 2018 | INR | 325.1 | 325.1 | 310 | 318.8 | 318.8 | -8.7 (-2.66%) | 10,800 |
| 10 Jan 2018 | INR | 327.8 | 327.8 | 327.5 | 327.5 | 327.5 | -4.5 (-1.36%) | 3,600 |
| 8 Jan 2018 | INR | 328.1 | 332 | 327.3 | 332 | 332 | +0.6 (+0.18%) | 4,800 |
| 5 Jan 2018 | INR | 337.9 | 337.9 | 329.1 | 331.4 | 331.4 | -1.7 (-0.51%) | 8,400 |
| 4 Jan 2018 | INR | 332 | 333.1 | 332 | 333.1 | 333.1 | -2.9 (-0.86%) | 3,600 |
| 3 Jan 2018 | INR | 336.5 | 342.5 | 336 | 336 | 336 | +1 (+0.30%) | 12,000 |
| 2 Jan 2018 | INR | 332 | 339 | 332 | 335 | 335 | +2.45 (+0.74%) | 7,200 |
| 1 Jan 2018 | INR | 344.1 | 344.1 | 330 | 332.55 | 332.55 | +2.55 (+0.77%) | 16,800 |
| 29 Dec 2017 | INR | 330.05 | 342 | 327.2 | 330 | 330 | -9.05 (-2.67%) | 12,000 |
| 28 Dec 2017 | INR | 347.8 | 347.8 | 333 | 339.05 | 339.05 | +4.5 (+1.35%) | 7,200 |
| 27 Dec 2017 | INR | 335 | 340 | 333.05 | 334.55 | 334.55 | +1.6 (+0.48%) | 8,400 |
| 26 Dec 2017 | INR | 330 | 333 | 330 | 332.95 | 332.95 | +2.95 (+0.89%) | 4,800 |
| 22 Dec 2017 | INR | 330 | 330 | 330 | 330 | 330 | -3.05 (-0.92%) | 3,600 |
| 21 Dec 2017 | INR | 335 | 340 | 333 | 333.05 | 333.05 | -7.95 (-2.33%) | 7,200 |
| 20 Dec 2017 | INR | 333.05 | 341 | 333.05 | 341 | 341 | -1 (-0.29%) | 6,000 |
| 19 Dec 2017 | INR | 342 | 342 | 342 | 342 | 342 | 0.0 (0.0%) | 0 |
| 18 Dec 2017 | INR | 345 | 345 | 337.5 | 342 | 342 | 0.0 (0.0%) | 4,800 |
| 15 Dec 2017 | INR | 344 | 345 | 342 | 342 | 342 | +7 (+2.09%) | 4,800 |
| 14 Dec 2017 | INR | 332.7 | 340 | 331 | 335 | 335 | -14 (-4.01%) | 9,600 |
| 13 Dec 2017 | INR | 349 | 349 | 349 | 349 | 349 | -4 (-1.13%) | 1,200 |
| 12 Dec 2017 | INR | 334.5 | 358.9 | 325 | 353 | 353 | +8 (+2.32%) | 27,600 |
| 11 Dec 2017 | INR | 343 | 348 | 339 | 345 | 345 | +2 (+0.58%) | 4,800 |
| 8 Dec 2017 | INR | 321 | 343 | 321 | 343 | 343 | +7 (+2.08%) | 7,200 |
| 7 Dec 2017 | INR | 323 | 340 | 320 | 336 | 336 | +13 (+4.02%) | 22,800 |
| 6 Dec 2017 | INR | 330 | 330 | 323 | 323 | 323 | -7 (-2.12%) | 10,800 |
