| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 224.2 | 224.2 | 211.7 | 215.45 | 23.9389 | -7.35 (-3.30%) | 1,211 |
| 5 Feb 2018 | INR | 212.05 | 222.8 | 212.05 | 222.8 | 24.7556 | -0.4 (-0.18%) | 339 |
| 2 Feb 2018 | INR | 229.45 | 229.45 | 215 | 223.2 | 24.8 | -1.5 (-0.67%) | 9,835 |
| 1 Feb 2018 | INR | 228.85 | 228.85 | 214.65 | 224.7 | 24.9667 | -1.2 (-0.53%) | 1,766 |
| 31 Jan 2018 | INR | 223.75 | 229.4 | 223.75 | 225.9 | 25.1 | -3.7 (-1.61%) | 1,101 |
| 30 Jan 2018 | INR | 229.6 | 229.6 | 229.6 | 229.6 | 25.5111 | 0.0 (0.0%) | 0 |
| 29 Jan 2018 | INR | 224 | 229.6 | 224 | 229.6 | 25.5111 | +4.8 (+2.14%) | 100 |
| 25 Jan 2018 | INR | 229.6 | 229.6 | 210.9 | 224.8 | 24.9778 | +2.8 (+1.26%) | 1,516 |
| 24 Jan 2018 | INR | 218 | 222 | 215.95 | 222 | 24.6667 | -2.5 (-1.11%) | 315 |
| 23 Jan 2018 | INR | 238 | 238 | 215.65 | 224.5 | 24.9444 | -2.5 (-1.10%) | 5,848 |
| 22 Jan 2018 | INR | 208.6 | 229 | 208.6 | 227 | 25.2222 | +7.6 (+3.46%) | 28,908 |
| 19 Jan 2018 | INR | 229 | 229 | 214.75 | 219.4 | 24.3778 | -6.6 (-2.92%) | 27,087 |
| 18 Jan 2018 | INR | 229.8 | 230 | 214.7 | 226 | 25.1111 | +0.05 (+0.02%) | 1,173 |
| 17 Jan 2018 | INR | 227 | 227 | 225.8 | 225.95 | 25.1056 | -3.05 (-1.33%) | 600 |
| 16 Jan 2018 | INR | 229.7 | 229.95 | 229 | 229 | 25.4444 | -0.85 (-0.37%) | 7,800 |
| 15 Jan 2018 | INR | 221.95 | 230.9 | 221.75 | 229.85 | 25.5389 | -3 (-1.29%) | 1,426 |
| 12 Jan 2018 | INR | 221.5 | 232.9 | 221.3 | 232.85 | 25.8722 | -0.05 (-0.02%) | 2,717 |
| 11 Jan 2018 | INR | 223.7 | 233 | 223.5 | 232.9 | 25.8778 | -2.1 (-0.89%) | 1,088 |
| 10 Jan 2018 | INR | 236.8 | 236.8 | 223 | 235 | 26.1111 | +0.55 (+0.23%) | 15,705 |
| 8 Jan 2018 | INR | 222.75 | 237.3 | 222.65 | 234.45 | 26.05 | +0.1 (+0.04%) | 1,293 |
| 5 Jan 2018 | INR | 234.7 | 234.7 | 226 | 234.35 | 26.0389 | -0.65 (-0.28%) | 3,093 |
| 4 Jan 2018 | INR | 221 | 235.4 | 221 | 235 | 26.1111 | +4 (+1.73%) | 6,550 |
| 3 Jan 2018 | INR | 237 | 238 | 224.75 | 231 | 25.6667 | -5.45 (-2.30%) | 57,802 |
| 2 Jan 2018 | INR | 222.3 | 245 | 222.3 | 236.45 | 26.2722 | +2.5 (+1.07%) | 6,910 |
| 1 Jan 2018 | INR | 220.6 | 234.1 | 220.4 | 233.95 | 25.9944 | +2 (+0.86%) | 2,887 |
| 29 Dec 2017 | INR | 227.3 | 237.1 | 227 | 231.95 | 25.7722 | -6.95 (-2.91%) | 4,889 |
| 28 Dec 2017 | INR | 234.5 | 238.9 | 230 | 238.9 | 26.5444 | +3.2 (+1.36%) | 52,459 |
| 27 Dec 2017 | INR | 229.25 | 237 | 226.75 | 235.7 | 26.1889 | +4.2 (+1.81%) | 19,810 |
| 26 Dec 2017 | INR | 226.4 | 234.9 | 223.5 | 231.5 | 25.7222 | -1.15 (-0.49%) | 2,407 |
| 22 Dec 2017 | INR | 244 | 244 | 224.9 | 232.65 | 25.85 | -2.1 (-0.89%) | 2,191 |
