| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2018 | INR | 7,665 | 7,665 | 7,425.1 | 7,449.05 | 7,449.05 | -150.2 (-1.98%) | 3,249 |
| 15 Jan 2018 | INR | 7,693.3 | 7,751.3 | 7,525 | 7,599.25 | 7,599.25 | -24.45 (-0.32%) | 3,441 |
| 12 Jan 2018 | INR | 7,316 | 7,700 | 7,290 | 7,623.7 | 7,623.7 | +268.55 (+3.65%) | 12,078 |
| 11 Jan 2018 | INR | 7,645 | 7,645 | 7,285 | 7,355.15 | 7,355.15 | -140.65 (-1.88%) | 4,319 |
| 10 Jan 2018 | INR | 7,340 | 7,678 | 7,283 | 7,495.8 | 7,495.8 | +166.25 (+2.27%) | 8,467 |
| 9 Jan 2018 | INR | 7,380 | 7,475.95 | 7,310 | 7,329.55 | 7,329.55 | -86.3 (-1.16%) | 10,318 |
| 8 Jan 2018 | INR | 7,540 | 7,595.95 | 7,340.1 | 7,415.85 | 7,415.85 | -69.6 (-0.93%) | 2,767 |
| 5 Jan 2018 | INR | 7,528.95 | 7,538 | 7,400 | 7,485.45 | 7,485.45 | +23.7 (+0.32%) | 2,124 |
| 4 Jan 2018 | INR | 7,500 | 7,636 | 7,395.1 | 7,461.75 | 7,461.75 | -31.1 (-0.42%) | 4,900 |
| 3 Jan 2018 | INR | 7,248.95 | 7,549.9 | 7,154 | 7,492.85 | 7,492.85 | +279.85 (+3.88%) | 25,402 |
| 2 Jan 2018 | INR | 7,210 | 7,295 | 7,065 | 7,213 | 7,213 | +41.85 (+0.58%) | 2,384 |
| 1 Jan 2018 | INR | 7,261 | 7,374 | 7,135.1 | 7,171.15 | 7,171.15 | -166.2 (-2.27%) | 2,493 |
| 29 Dec 2017 | INR | 7,122 | 7,418 | 7,050 | 7,337.35 | 7,337.35 | +293.7 (+4.17%) | 16,448 |
| 28 Dec 2017 | INR | 7,021 | 7,130.05 | 7,012.2 | 7,043.65 | 7,043.65 | +31.6 (+0.45%) | 2,299 |
| 27 Dec 2017 | INR | 7,174.95 | 7,224.95 | 6,970 | 7,012.05 | 7,012.05 | -140.1 (-1.96%) | 3,459 |
| 26 Dec 2017 | INR | 7,119 | 7,276.95 | 7,011.5 | 7,152.15 | 7,152.15 | +97.95 (+1.39%) | 7,478 |
| 22 Dec 2017 | INR | 7,114.8 | 7,120.5 | 6,990 | 7,054.2 | 7,054.2 | +1.35 (+0.02%) | 5,558 |
| 21 Dec 2017 | INR | 7,189 | 7,189 | 7,030 | 7,052.85 | 7,052.85 | -68.2 (-0.96%) | 3,661 |
| 20 Dec 2017 | INR | 7,250 | 7,250.1 | 7,080 | 7,121.05 | 7,121.05 | -76.85 (-1.07%) | 3,456 |
| 19 Dec 2017 | INR | 7,305 | 7,375 | 7,155 | 7,197.9 | 7,197.9 | -103.65 (-1.42%) | 1,963 |
| 18 Dec 2017 | INR | 7,379 | 7,500 | 7,063.05 | 7,301.55 | 7,301.55 | -48.85 (-0.66%) | 3,112 |
| 15 Dec 2017 | INR | 7,180 | 7,419.95 | 7,115 | 7,350.4 | 7,350.4 | +234.6 (+3.30%) | 11,751 |
| 14 Dec 2017 | INR | 7,168.4 | 7,168.4 | 6,990 | 7,115.8 | 7,115.8 | +42.1 (+0.60%) | 3,165 |
| 13 Dec 2017 | INR | 6,940 | 7,120 | 6,875.25 | 7,073.7 | 7,073.7 | +134.1 (+1.93%) | 4,524 |
| 12 Dec 2017 | INR | 7,147 | 7,147 | 6,883.5 | 6,939.6 | 6,939.6 | -109.45 (-1.55%) | 1,248 |
| 11 Dec 2017 | INR | 7,175 | 7,175 | 6,955 | 7,049.05 | 7,049.05 | -32.45 (-0.46%) | 1,239 |
| 8 Dec 2017 | INR | 7,040 | 7,199 | 6,997.6 | 7,081.5 | 7,081.5 | +83.9 (+1.20%) | 2,332 |
| 7 Dec 2017 | INR | 7,044.95 | 7,049 | 6,920.7 | 6,997.6 | 6,997.6 | +34.55 (+0.50%) | 1,596 |
| 6 Dec 2017 | INR | 6,981 | 7,033 | 6,816.25 | 6,963.05 | 6,963.05 | -17.05 (-0.24%) | 4,235 |
| 5 Dec 2017 | INR | 7,051 | 7,112.6 | 6,949.95 | 6,980.1 | 6,980.1 | -148.65 (-2.09%) | 2,676 |
