| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 177.05 | 195.15 | 177 | 188.3 | 188.3 | -5.5 (-2.84%) | 102,338 |
| 5 Feb 2018 | INR | 181 | 196.5 | 174.95 | 193.8 | 193.8 | +12.55 (+6.92%) | 188,761 |
| 2 Feb 2018 | INR | 181.75 | 186 | 178 | 181.25 | 181.25 | -1.45 (-0.79%) | 103,511 |
| 1 Feb 2018 | INR | 195 | 195 | 181.75 | 182.7 | 182.7 | -7.35 (-3.87%) | 134,817 |
| 31 Jan 2018 | INR | 185.65 | 192.05 | 185 | 190.05 | 190.05 | +7.45 (+4.08%) | 132,166 |
| 30 Jan 2018 | INR | 189.15 | 189.2 | 181.8 | 182.6 | 182.6 | -9.35 (-4.87%) | 96,406 |
| 29 Jan 2018 | INR | 195.8 | 198.15 | 190.15 | 191.95 | 191.95 | -1.65 (-0.85%) | 64,707 |
| 25 Jan 2018 | INR | 188.15 | 194.8 | 185.35 | 193.6 | 193.6 | +6.4 (+3.42%) | 102,155 |
| 24 Jan 2018 | INR | 180 | 189.3 | 178.7 | 187.2 | 187.2 | +5.95 (+3.28%) | 119,298 |
| 23 Jan 2018 | INR | 188 | 188 | 180.1 | 181.25 | 181.25 | -5.5 (-2.95%) | 88,506 |
| 22 Jan 2018 | INR | 193 | 193 | 185 | 186.75 | 186.75 | -6.55 (-3.39%) | 86,112 |
| 19 Jan 2018 | INR | 196.75 | 197.5 | 192.5 | 193.3 | 193.3 | -1.8 (-0.92%) | 105,316 |
| 18 Jan 2018 | INR | 202.15 | 202.35 | 194.25 | 195.1 | 195.1 | -5.65 (-2.81%) | 85,934 |
| 17 Jan 2018 | INR | 209.1 | 209.75 | 198.7 | 200.75 | 200.75 | -8.1 (-3.88%) | 87,571 |
| 16 Jan 2018 | INR | 221.9 | 221.9 | 207.2 | 208.85 | 208.85 | -11.3 (-5.13%) | 97,862 |
| 15 Jan 2018 | INR | 223.25 | 225 | 220 | 220.15 | 220.15 | -2 (-0.90%) | 107,412 |
| 12 Jan 2018 | INR | 229.95 | 230.6 | 220.35 | 222.15 | 222.15 | -8.8 (-3.81%) | 50,179 |
| 11 Jan 2018 | INR | 231.3 | 231.95 | 229 | 230.95 | 230.95 | +1.5 (+0.65%) | 41,811 |
| 10 Jan 2018 | INR | 229.85 | 233 | 228.5 | 229.45 | 229.45 | +6.1 (+2.73%) | 84,856 |
| 8 Jan 2018 | INR | 217.05 | 228 | 217.05 | 223.35 | 223.35 | +7 (+3.24%) | 119,243 |
| 5 Jan 2018 | INR | 216.25 | 219 | 215.65 | 216.35 | 216.35 | +0.85 (+0.39%) | 64,905 |
| 4 Jan 2018 | INR | 213.15 | 220 | 212 | 215.5 | 215.5 | +3.15 (+1.48%) | 59,554 |
| 3 Jan 2018 | INR | 214.3 | 215.5 | 211.5 | 212.35 | 212.35 | +0.2 (+0.09%) | 137,127 |
| 2 Jan 2018 | INR | 217 | 218.8 | 210.9 | 212.15 | 212.15 | -4.55 (-2.10%) | 61,004 |
| 1 Jan 2018 | INR | 220 | 222.9 | 210.95 | 216.7 | 216.7 | +1.1 (+0.51%) | 89,068 |
| 29 Dec 2017 | INR | 211.05 | 222.5 | 211 | 215.6 | 215.6 | +4.45 (+2.11%) | 75,952 |
| 28 Dec 2017 | INR | 226.25 | 226.3 | 210 | 211.15 | 211.15 | -14.75 (-6.53%) | 107,938 |
| 27 Dec 2017 | INR | 237 | 238.75 | 224.1 | 225.9 | 225.9 | -11.05 (-4.66%) | 56,086 |
| 26 Dec 2017 | INR | 230 | 239.7 | 229.85 | 236.95 | 236.95 | +7.1 (+3.09%) | 38,410 |
| 22 Dec 2017 | INR | 235.1 | 237.7 | 228.55 | 229.85 | 229.85 | -4.55 (-1.94%) | 58,320 |
