| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 297.9 | 299 | 286 | 292.05 | 292.05 | -5.85 (-1.96%) | 5,803 |
| 5 Feb 2018 | INR | 300.05 | 301.2 | 293.2 | 297.9 | 297.9 | -4.7 (-1.55%) | 10,200 |
| 2 Feb 2018 | INR | 308 | 308 | 301 | 302.6 | 302.6 | -7.9 (-2.54%) | 20,191 |
| 1 Feb 2018 | INR | 305.5 | 312.95 | 300 | 310.5 | 310.5 | +3.25 (+1.06%) | 6,417 |
| 31 Jan 2018 | INR | 308.25 | 311.4 | 304 | 307.25 | 307.25 | -4.1 (-1.32%) | 10,097 |
| 30 Jan 2018 | INR | 315.15 | 319 | 306 | 311.35 | 311.35 | -9 (-2.81%) | 7,698 |
| 29 Jan 2018 | INR | 319 | 324.95 | 309.55 | 320.35 | 320.35 | +2.75 (+0.87%) | 9,843 |
| 25 Jan 2018 | INR | 323.5 | 324.5 | 316.9 | 317.6 | 317.6 | -8.75 (-2.68%) | 4,328 |
| 24 Jan 2018 | INR | 326 | 328.9 | 322.9 | 326.35 | 326.35 | +0.3 (+0.09%) | 5,807 |
| 23 Jan 2018 | INR | 329.65 | 329.8 | 320 | 326.05 | 326.05 | +1.65 (+0.51%) | 14,534 |
| 22 Jan 2018 | INR | 328.75 | 330.75 | 322.2 | 324.4 | 324.4 | +0.2 (+0.06%) | 12,216 |
| 19 Jan 2018 | INR | 319.85 | 327 | 317.8 | 324.2 | 324.2 | +4.3 (+1.34%) | 7,356 |
| 18 Jan 2018 | INR | 332.45 | 332.45 | 319 | 319.9 | 319.9 | -7.75 (-2.37%) | 12,713 |
| 17 Jan 2018 | INR | 330 | 331.6 | 321.75 | 327.65 | 327.65 | +8.2 (+2.57%) | 18,811 |
| 16 Jan 2018 | INR | 333 | 333 | 317.25 | 319.45 | 319.45 | -13.55 (-4.07%) | 11,362 |
| 15 Jan 2018 | INR | 337.9 | 338.35 | 331.4 | 333 | 333 | -5.15 (-1.52%) | 6,517 |
| 12 Jan 2018 | INR | 337.65 | 339.95 | 330.05 | 338.15 | 338.15 | +1.7 (+0.51%) | 9,909 |
| 11 Jan 2018 | INR | 334.85 | 338.1 | 332.5 | 336.45 | 336.45 | -0.9 (-0.27%) | 10,258 |
| 10 Jan 2018 | INR | 334 | 339.95 | 333 | 337.35 | 337.35 | +5.3 (+1.60%) | 12,160 |
| 8 Jan 2018 | INR | 335 | 335 | 327.05 | 332.05 | 332.05 | +3.65 (+1.11%) | 9,859 |
| 5 Jan 2018 | INR | 333.5 | 333.5 | 328 | 328.4 | 328.4 | -3.25 (-0.98%) | 10,024 |
| 4 Jan 2018 | INR | 332.3 | 333 | 328.85 | 331.65 | 331.65 | +1.75 (+0.53%) | 18,414 |
| 3 Jan 2018 | INR | 329.5 | 334.95 | 325.45 | 329.9 | 329.9 | +0.95 (+0.29%) | 14,229 |
| 2 Jan 2018 | INR | 335.25 | 339.65 | 328 | 328.95 | 328.95 | -8.85 (-2.62%) | 14,469 |
| 1 Jan 2018 | INR | 339.95 | 344 | 334.35 | 337.8 | 337.8 | +3.9 (+1.17%) | 11,514 |
| 29 Dec 2017 | INR | 336.45 | 340.75 | 333 | 333.9 | 333.9 | -0.15 (-0.04%) | 14,184 |
| 28 Dec 2017 | INR | 329 | 339.7 | 327 | 334.05 | 334.05 | +9.9 (+3.05%) | 41,088 |
| 27 Dec 2017 | INR | 322.05 | 329.3 | 322 | 324.15 | 324.15 | +2.6 (+0.81%) | 17,188 |
| 26 Dec 2017 | INR | 324.7 | 324.7 | 319.6 | 321.55 | 321.55 | -0.5 (-0.16%) | 14,541 |
| 22 Dec 2017 | INR | 325.1 | 329.95 | 320.85 | 322.05 | 322.05 | -2.95 (-0.91%) | 26,680 |
