| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2018 | INR | 223.1 | 231.9 | 218.2 | 225.1 | 225.1 | +0.05 (+0.02%) | 117,134 |
| 16 Jan 2018 | INR | 238.4 | 238.4 | 224 | 225.05 | 225.05 | -11.5 (-4.86%) | 89,606 |
| 15 Jan 2018 | INR | 239 | 242.9 | 236.05 | 236.55 | 236.55 | -3.1 (-1.29%) | 55,642 |
| 12 Jan 2018 | INR | 247.55 | 248.95 | 236.85 | 239.65 | 239.65 | -5.3 (-2.16%) | 98,251 |
| 11 Jan 2018 | INR | 249 | 251.7 | 244.05 | 244.95 | 244.95 | -3.15 (-1.27%) | 116,482 |
| 10 Jan 2018 | INR | 248.9 | 260.65 | 246.5 | 248.1 | 248.1 | +0.8 (+0.32%) | 290,223 |
| 9 Jan 2018 | INR | 249.9 | 255 | 245.6 | 247.3 | 247.3 | -0.95 (-0.38%) | 119,513 |
| 8 Jan 2018 | INR | 248.1 | 252.45 | 245.1 | 248.25 | 248.25 | +1.55 (+0.63%) | 94,459 |
| 5 Jan 2018 | INR | 248.1 | 252 | 245.1 | 246.7 | 246.7 | +0.2 (+0.08%) | 67,339 |
| 4 Jan 2018 | INR | 251.8 | 251.8 | 245.65 | 246.5 | 246.5 | -3.5 (-1.40%) | 60,072 |
| 3 Jan 2018 | INR | 246.7 | 256.9 | 246 | 250 | 250 | +5.05 (+2.06%) | 191,393 |
| 2 Jan 2018 | INR | 251.6 | 253.6 | 241.25 | 244.95 | 244.95 | -5.3 (-2.12%) | 75,396 |
| 1 Jan 2018 | INR | 254.15 | 256.45 | 245.1 | 250.25 | 250.25 | -3 (-1.18%) | 97,579 |
| 29 Dec 2017 | INR | 255.5 | 258.4 | 252.5 | 253.25 | 253.25 | -0.85 (-0.33%) | 90,067 |
| 28 Dec 2017 | INR | 261.95 | 263.05 | 253 | 254.1 | 254.1 | -6.55 (-2.51%) | 107,362 |
| 27 Dec 2017 | INR | 258 | 274.8 | 255.2 | 260.65 | 260.65 | +3.25 (+1.26%) | 685,873 |
| 26 Dec 2017 | INR | 254.7 | 260 | 251.5 | 257.4 | 257.4 | +4 (+1.58%) | 158,086 |
| 22 Dec 2017 | INR | 258.5 | 262.6 | 253 | 253.4 | 253.4 | -3.55 (-1.38%) | 121,756 |
| 21 Dec 2017 | INR | 256.15 | 263.95 | 256 | 256.95 | 256.95 | -2.55 (-0.98%) | 104,147 |
| 20 Dec 2017 | INR | 265 | 267.75 | 258.5 | 259.5 | 259.5 | -4.4 (-1.67%) | 145,816 |
| 19 Dec 2017 | INR | 254.8 | 274 | 252.6 | 263.9 | 263.9 | +11.55 (+4.58%) | 304,051 |
| 18 Dec 2017 | INR | 254 | 259.6 | 241 | 252.35 | 252.35 | -5.65 (-2.19%) | 171,385 |
| 15 Dec 2017 | INR | 263.4 | 268.75 | 256.55 | 258 | 258 | -2.85 (-1.09%) | 106,260 |
| 14 Dec 2017 | INR | 262.2 | 270.55 | 257.4 | 260.85 | 260.85 | +0.3 (+0.12%) | 238,490 |
| 13 Dec 2017 | INR | 255.1 | 278.75 | 252.3 | 260.55 | 260.55 | +3.5 (+1.36%) | 1,020,234 |
| 12 Dec 2017 | INR | 270.1 | 270.65 | 254.5 | 257.05 | 257.05 | -11.8 (-4.39%) | 88,002 |
| 11 Dec 2017 | INR | 271.2 | 274.05 | 268.1 | 268.85 | 268.85 | +1 (+0.37%) | 70,069 |
| 8 Dec 2017 | INR | 269.95 | 279.8 | 266 | 267.85 | 267.85 | -0.25 (-0.09%) | 179,975 |
| 7 Dec 2017 | INR | 270.3 | 275 | 265.1 | 268.1 | 268.1 | -0.3 (-0.11%) | 111,852 |
| 6 Dec 2017 | INR | 274.65 | 281.7 | 266.2 | 268.4 | 268.4 | -6.8 (-2.47%) | 219,524 |
