| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 175 | 187.35 | 172 | 178.25 | 178.25 | -10.85 (-5.74%) | 65,833 |
| 5 Feb 2018 | INR | 182.9 | 193 | 175.75 | 189.1 | 189.1 | -0.45 (-0.24%) | 15,666 |
| 2 Feb 2018 | INR | 193.6 | 197 | 187.25 | 189.55 | 189.55 | -8.75 (-4.41%) | 13,943 |
| 1 Feb 2018 | INR | 203.65 | 206.35 | 195.7 | 198.3 | 198.3 | -2.15 (-1.07%) | 34,428 |
| 31 Jan 2018 | INR | 204.25 | 207.5 | 197.5 | 200.45 | 200.45 | -2.35 (-1.16%) | 48,429 |
| 30 Jan 2018 | INR | 212.15 | 213.7 | 202 | 202.8 | 202.8 | -7.8 (-3.70%) | 39,617 |
| 29 Jan 2018 | INR | 220 | 222.4 | 210 | 210.6 | 210.6 | -5.55 (-2.57%) | 49,169 |
| 25 Jan 2018 | INR | 204 | 222.2 | 204 | 216.15 | 216.15 | +9.95 (+4.83%) | 73,488 |
| 24 Jan 2018 | INR | 213 | 215.4 | 204.65 | 206.2 | 206.2 | -8 (-3.73%) | 42,734 |
| 23 Jan 2018 | INR | 222.4 | 223 | 213.05 | 214.2 | 214.2 | -7.6 (-3.43%) | 46,683 |
| 22 Jan 2018 | INR | 213.45 | 225.05 | 208.7 | 221.8 | 221.8 | +11.35 (+5.39%) | 26,726 |
| 19 Jan 2018 | INR | 220 | 221 | 209.05 | 210.45 | 210.45 | -2.35 (-1.10%) | 43,017 |
| 18 Jan 2018 | INR | 228 | 233 | 211 | 212.8 | 212.8 | -10.55 (-4.72%) | 55,283 |
| 17 Jan 2018 | INR | 220 | 233 | 217.2 | 223.35 | 223.35 | +0.65 (+0.29%) | 51,119 |
| 16 Jan 2018 | INR | 236.9 | 236.9 | 222.3 | 222.7 | 222.7 | -11.7 (-4.99%) | 44,388 |
| 15 Jan 2018 | INR | 239.95 | 243.35 | 232.6 | 234.4 | 234.4 | -3.45 (-1.45%) | 44,041 |
| 12 Jan 2018 | INR | 244.45 | 246.5 | 234 | 237.85 | 237.85 | -7 (-2.86%) | 47,234 |
| 11 Jan 2018 | INR | 247.1 | 251.9 | 243.95 | 244.85 | 244.85 | -1.9 (-0.77%) | 36,042 |
| 10 Jan 2018 | INR | 244 | 258.9 | 244 | 246.75 | 246.75 | -0.55 (-0.22%) | 78,301 |
| 8 Jan 2018 | INR | 247 | 250.35 | 245 | 247.3 | 247.3 | +3 (+1.23%) | 42,966 |
| 5 Jan 2018 | INR | 244.35 | 249.95 | 242 | 244.3 | 244.3 | -0.05 (-0.02%) | 45,283 |
| 4 Jan 2018 | INR | 250.5 | 251.7 | 242.5 | 244.35 | 244.35 | -3.6 (-1.45%) | 38,111 |
| 3 Jan 2018 | INR | 247.35 | 255.65 | 246.7 | 247.95 | 247.95 | +4.6 (+1.89%) | 58,677 |
| 2 Jan 2018 | INR | 250.85 | 253.5 | 242.1 | 243.35 | 243.35 | -5.4 (-2.17%) | 47,673 |
| 1 Jan 2018 | INR | 253.85 | 254.5 | 245 | 248.75 | 248.75 | -1.85 (-0.74%) | 47,635 |
| 29 Dec 2017 | INR | 255 | 256.05 | 250 | 250.6 | 250.6 | -1.15 (-0.46%) | 44,968 |
| 28 Dec 2017 | INR | 262.6 | 262.95 | 251 | 251.75 | 251.75 | -8.05 (-3.10%) | 46,897 |
| 27 Dec 2017 | INR | 255.95 | 273.8 | 254.75 | 259.8 | 259.8 | +3 (+1.17%) | 141,698 |
| 26 Dec 2017 | INR | 253.75 | 259.3 | 249.4 | 256.8 | 256.8 | +5.7 (+2.27%) | 75,252 |
| 22 Dec 2017 | INR | 256.45 | 260.4 | 249.55 | 251.1 | 251.1 | -2.75 (-1.08%) | 58,582 |
