| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 192 | 199.5 | 186.2 | 195.25 | 195.25 | -10.45 (-5.08%) | 973,820 |
| 5 Feb 2018 | INR | 192 | 209 | 188.05 | 205.7 | 205.7 | +4.1 (+2.03%) | 904,275 |
| 2 Feb 2018 | INR | 211.2 | 214.8 | 189 | 201.6 | 201.6 | -15.9 (-7.31%) | 1,178,795 |
| 1 Feb 2018 | INR | 213 | 224.5 | 210.2 | 217.5 | 217.5 | +5.1 (+2.40%) | 1,213,289 |
| 31 Jan 2018 | INR | 211.9 | 219 | 207.3 | 212.4 | 212.4 | -2.2 (-1.03%) | 550,156 |
| 30 Jan 2018 | INR | 219.35 | 224.6 | 209 | 214.6 | 214.6 | -5 (-2.28%) | 979,354 |
| 29 Jan 2018 | INR | 240 | 243 | 217.5 | 219.6 | 219.6 | -17.75 (-7.48%) | 802,496 |
| 25 Jan 2018 | INR | 237.7 | 240 | 231.75 | 237.35 | 237.35 | -0.35 (-0.15%) | 324,324 |
| 24 Jan 2018 | INR | 243.8 | 243.8 | 231.85 | 237.7 | 237.7 | -1.75 (-0.73%) | 428,302 |
| 23 Jan 2018 | INR | 244 | 248.8 | 237.65 | 239.45 | 239.45 | -2.8 (-1.16%) | 804,735 |
| 22 Jan 2018 | INR | 243.1 | 252.9 | 240.25 | 242.25 | 242.25 | +0.35 (+0.14%) | 680,836 |
| 19 Jan 2018 | INR | 235.8 | 245.65 | 233.65 | 241.9 | 241.9 | +7.4 (+3.16%) | 731,550 |
| 18 Jan 2018 | INR | 242.6 | 249.6 | 229.1 | 234.5 | 234.5 | -2.35 (-0.99%) | 890,453 |
| 17 Jan 2018 | INR | 249.8 | 251.65 | 227.7 | 236.85 | 236.85 | -12.9 (-5.17%) | 2,347,176 |
| 16 Jan 2018 | INR | 262 | 276 | 246.4 | 249.75 | 249.75 | -6.7 (-2.61%) | 2,702,922 |
| 15 Jan 2018 | INR | 229.95 | 260.8 | 222.6 | 256.45 | 256.45 | +35.95 (+16.30%) | 2,240,894 |
| 12 Jan 2018 | INR | 226.2 | 228.45 | 215 | 220.5 | 220.5 | -3.7 (-1.65%) | 394,618 |
| 11 Jan 2018 | INR | 228 | 229.5 | 223.2 | 224.2 | 224.2 | -5.7 (-2.48%) | 349,174 |
| 10 Jan 2018 | INR | 235.8 | 236.45 | 226.95 | 229.9 | 229.9 | +11.1 (+5.07%) | 665,314 |
| 8 Jan 2018 | INR | 207.9 | 223.7 | 206.35 | 218.8 | 218.8 | +14.3 (+6.99%) | 2,028,205 |
| 5 Jan 2018 | INR | 213.35 | 213.35 | 199 | 204.5 | 204.5 | -7.45 (-3.51%) | 977,296 |
| 4 Jan 2018 | INR | 211 | 218.45 | 208 | 211.95 | 211.95 | +2.7 (+1.29%) | 583,844 |
| 3 Jan 2018 | INR | 207 | 210.75 | 203.05 | 209.25 | 209.25 | +6.85 (+3.38%) | 478,063 |
| 2 Jan 2018 | INR | 202.5 | 210 | 192.35 | 202.4 | 202.4 | +3.95 (+1.99%) | 680,695 |
| 1 Jan 2018 | INR | 197 | 210 | 194.95 | 198.45 | 198.45 | +2.5 (+1.28%) | 1,193,572 |
| 29 Dec 2017 | INR | 185 | 198.7 | 183.05 | 195.95 | 195.95 | +13.9 (+7.64%) | 1,010,234 |
| 28 Dec 2017 | INR | 181 | 183.55 | 178.45 | 182.05 | 182.05 | +1.6 (+0.89%) | 334,094 |
| 27 Dec 2017 | INR | 179.7 | 184.6 | 177.1 | 180.45 | 180.45 | +1.6 (+0.89%) | 563,235 |
| 26 Dec 2017 | INR | 184 | 184 | 176.45 | 178.85 | 178.85 | +8.05 (+4.71%) | 632,914 |
| 22 Dec 2017 | INR | 173 | 177.9 | 169 | 170.8 | 170.8 | -0.7 (-0.41%) | 420,256 |
