| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 241.95 | 263.85 | 241.95 | 257.9 | 257.9 | -10.25 (-3.82%) | 23,147 |
| 5 Feb 2018 | INR | 243.05 | 284 | 228.7 | 268.15 | 268.15 | +16.8 (+6.68%) | 36,275 |
| 2 Feb 2018 | INR | 280.05 | 287.85 | 247.35 | 251.35 | 251.35 | -29.05 (-10.36%) | 27,828 |
| 1 Feb 2018 | INR | 282.15 | 289.2 | 272 | 280.4 | 280.4 | -2.75 (-0.97%) | 15,825 |
| 31 Jan 2018 | INR | 285.2 | 292.75 | 281.7 | 283.15 | 283.15 | -3.5 (-1.22%) | 39,125 |
| 30 Jan 2018 | INR | 292.45 | 296 | 285 | 286.65 | 286.65 | -9 (-3.04%) | 19,369 |
| 29 Jan 2018 | INR | 304 | 306.8 | 292 | 295.65 | 295.65 | -1.2 (-0.40%) | 13,053 |
| 25 Jan 2018 | INR | 314 | 315 | 293 | 296.85 | 296.85 | -13.55 (-4.37%) | 19,882 |
| 24 Jan 2018 | INR | 300 | 314.9 | 298 | 310.4 | 310.4 | +8.85 (+2.93%) | 39,283 |
| 23 Jan 2018 | INR | 311 | 312 | 299.5 | 301.55 | 301.55 | -5.7 (-1.86%) | 46,820 |
| 22 Jan 2018 | INR | 298 | 315.45 | 298 | 307.25 | 307.25 | +7.45 (+2.48%) | 21,898 |
| 19 Jan 2018 | INR | 300 | 310.8 | 298.2 | 299.8 | 299.8 | -2.15 (-0.71%) | 7,483 |
| 18 Jan 2018 | INR | 307.1 | 320 | 299.6 | 301.95 | 301.95 | -2 (-0.66%) | 45,877 |
| 17 Jan 2018 | INR | 309.2 | 309.2 | 294.75 | 303.95 | 303.95 | -7.75 (-2.49%) | 48,939 |
| 16 Jan 2018 | INR | 339 | 339 | 309 | 311.7 | 311.7 | -15.25 (-4.66%) | 63,376 |
| 15 Jan 2018 | INR | 331.15 | 334.1 | 323 | 326.95 | 326.95 | -1.2 (-0.37%) | 14,459 |
| 12 Jan 2018 | INR | 334.5 | 349 | 325.55 | 328.15 | 328.15 | -3.65 (-1.10%) | 61,683 |
| 11 Jan 2018 | INR | 313 | 356 | 312 | 331.8 | 331.8 | +18.6 (+5.94%) | 103,947 |
| 10 Jan 2018 | INR | 314 | 316 | 310 | 313.2 | 313.2 | -6.2 (-1.94%) | 12,341 |
| 8 Jan 2018 | INR | 325.9 | 326.8 | 316 | 319.4 | 319.4 | -2.9 (-0.90%) | 7,978 |
| 5 Jan 2018 | INR | 333 | 333 | 320.75 | 322.3 | 322.3 | -6.8 (-2.07%) | 16,724 |
| 4 Jan 2018 | INR | 334.25 | 337 | 327 | 329.1 | 329.1 | +0.25 (+0.08%) | 16,866 |
| 3 Jan 2018 | INR | 315.55 | 339.95 | 309.05 | 328.85 | 328.85 | +16.8 (+5.38%) | 60,774 |
| 2 Jan 2018 | INR | 325 | 328 | 311 | 312.05 | 312.05 | -13.45 (-4.13%) | 43,281 |
| 1 Jan 2018 | INR | 330 | 330 | 321.1 | 325.5 | 325.5 | -1.9 (-0.58%) | 4,525 |
| 29 Dec 2017 | INR | 329 | 335 | 324.2 | 327.4 | 327.4 | -0.9 (-0.27%) | 14,011 |
| 28 Dec 2017 | INR | 332.25 | 332.25 | 326 | 328.3 | 328.3 | -2.4 (-0.73%) | 3,716 |
| 27 Dec 2017 | INR | 340 | 346.45 | 328.1 | 330.7 | 330.7 | -8.6 (-2.53%) | 7,846 |
| 26 Dec 2017 | INR | 345 | 350.95 | 336 | 339.3 | 339.3 | -7.85 (-2.26%) | 7,970 |
| 22 Dec 2017 | INR | 342 | 349.1 | 339.35 | 347.15 | 347.15 | +3.6 (+1.05%) | 14,672 |
