| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 289 | 289 | 275.1 | 283.15 | 283.15 | -9.65 (-3.30%) | 1,195,611 |
| 5 Feb 2018 | INR | 290.1 | 297.6 | 283.15 | 292.8 | 292.8 | -1.8 (-0.61%) | 125,417 |
| 2 Feb 2018 | INR | 307.85 | 309 | 292.15 | 294.6 | 294.6 | -13.15 (-4.27%) | 178,364 |
| 1 Feb 2018 | INR | 309.7 | 311.15 | 300.5 | 307.75 | 307.75 | -2.3 (-0.74%) | 166,829 |
| 31 Jan 2018 | INR | 311 | 316.05 | 304 | 310.05 | 310.05 | -1 (-0.32%) | 221,666 |
| 30 Jan 2018 | INR | 304 | 313.65 | 298.5 | 311.05 | 311.05 | +6.3 (+2.07%) | 172,287 |
| 29 Jan 2018 | INR | 301.5 | 312.6 | 301.5 | 304.75 | 304.75 | +6.5 (+2.18%) | 248,821 |
| 25 Jan 2018 | INR | 298 | 300.9 | 294.7 | 298.25 | 298.25 | +5 (+1.71%) | 145,480 |
| 24 Jan 2018 | INR | 297 | 299.4 | 289.05 | 293.25 | 293.25 | -4.15 (-1.40%) | 172,069 |
| 23 Jan 2018 | INR | 294.1 | 302.05 | 294.1 | 297.4 | 297.4 | +4.6 (+1.57%) | 131,155 |
| 22 Jan 2018 | INR | 301 | 301.65 | 291 | 292.8 | 292.8 | -8.15 (-2.71%) | 177,741 |
| 19 Jan 2018 | INR | 307 | 307.6 | 298 | 300.95 | 300.95 | -7.75 (-2.51%) | 175,483 |
| 18 Jan 2018 | INR | 323 | 325 | 303.65 | 308.7 | 308.7 | -14.45 (-4.47%) | 272,350 |
| 17 Jan 2018 | INR | 316 | 324.05 | 311.15 | 323.15 | 323.15 | +7.1 (+2.25%) | 92,641 |
| 16 Jan 2018 | INR | 321 | 329.4 | 313.65 | 316.05 | 316.05 | -6.65 (-2.06%) | 180,483 |
| 15 Jan 2018 | INR | 327 | 328.35 | 321.9 | 322.7 | 322.7 | -0.85 (-0.26%) | 100,219 |
| 12 Jan 2018 | INR | 320 | 325.2 | 320 | 323.55 | 323.55 | +3.65 (+1.14%) | 152,799 |
| 11 Jan 2018 | INR | 319.5 | 320.9 | 317.5 | 319.9 | 319.9 | +0.4 (+0.13%) | 86,010 |
| 10 Jan 2018 | INR | 318.9 | 321.95 | 317.4 | 319.5 | 319.5 | +1.6 (+0.50%) | 131,023 |
| 8 Jan 2018 | INR | 316 | 319.5 | 314.1 | 317.9 | 317.9 | +3.8 (+1.21%) | 108,003 |
| 5 Jan 2018 | INR | 318.15 | 319.85 | 313 | 314.1 | 314.1 | -3.2 (-1.01%) | 75,879 |
| 4 Jan 2018 | INR | 312 | 318 | 311.1 | 317.3 | 317.3 | +5.35 (+1.72%) | 73,694 |
| 3 Jan 2018 | INR | 312 | 315.75 | 310.5 | 311.95 | 311.95 | +2.05 (+0.66%) | 55,789 |
| 2 Jan 2018 | INR | 314.6 | 314.6 | 306 | 309.9 | 309.9 | +0.8 (+0.26%) | 61,188 |
| 1 Jan 2018 | INR | 313.5 | 313.5 | 308.05 | 309.1 | 309.1 | +0.1 (+0.03%) | 49,635 |
| 29 Dec 2017 | INR | 311.15 | 314 | 308.35 | 309 | 309 | -1.95 (-0.63%) | 88,796 |
| 28 Dec 2017 | INR | 303.85 | 312.85 | 301.65 | 310.95 | 310.95 | +7.1 (+2.34%) | 114,799 |
| 27 Dec 2017 | INR | 307.9 | 309.25 | 302.5 | 303.85 | 303.85 | -2.6 (-0.85%) | 30,769 |
| 26 Dec 2017 | INR | 309.1 | 310.5 | 305 | 306.45 | 306.45 | -0.8 (-0.26%) | 51,225 |
| 22 Dec 2017 | INR | 304.75 | 308 | 304.25 | 307.25 | 307.25 | +3.1 (+1.02%) | 66,020 |
