| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2018 | INR | 219.4 | 230.95 | 219.4 | 220.55 | 220.55 | -10.35 (-4.48%) | 10,501 |
| 2 Feb 2018 | INR | 249 | 249 | 230.9 | 230.9 | 230.9 | -12.15 (-5.00%) | 5,717 |
| 1 Feb 2018 | INR | 244.5 | 250 | 230 | 243.05 | 243.05 | +4.3 (+1.80%) | 12,285 |
| 31 Jan 2018 | INR | 254.75 | 254.75 | 236.1 | 238.75 | 238.75 | -9 (-3.63%) | 2,501 |
| 30 Jan 2018 | INR | 250.3 | 267 | 247.5 | 247.75 | 247.75 | -12.75 (-4.89%) | 4,777 |
| 29 Jan 2018 | INR | 270 | 275.7 | 257.05 | 260.5 | 260.5 | -2.1 (-0.80%) | 3,061 |
| 25 Jan 2018 | INR | 277.3 | 277.3 | 260 | 262.6 | 262.6 | -1.55 (-0.59%) | 6,273 |
| 24 Jan 2018 | INR | 255 | 264.15 | 252 | 264.15 | 264.15 | +12.55 (+4.99%) | 5,492 |
| 23 Jan 2018 | INR | 246.95 | 254.65 | 237 | 251.6 | 251.6 | +9.05 (+3.73%) | 5,440 |
| 22 Jan 2018 | INR | 255 | 255 | 237.2 | 242.55 | 242.55 | -5.75 (-2.32%) | 17,591 |
| 19 Jan 2018 | INR | 263 | 263 | 245.3 | 248.3 | 248.3 | -9.85 (-3.82%) | 12,172 |
| 18 Jan 2018 | INR | 278 | 278 | 257 | 258.15 | 258.15 | -12.2 (-4.51%) | 7,168 |
| 17 Jan 2018 | INR | 285 | 285 | 265.1 | 270.35 | 270.35 | -5.3 (-1.92%) | 4,201 |
| 16 Jan 2018 | INR | 285 | 294 | 271 | 275.65 | 275.65 | -8 (-2.82%) | 4,455 |
| 15 Jan 2018 | INR | 298 | 298 | 283 | 283.65 | 283.65 | -4.85 (-1.68%) | 2,874 |
| 12 Jan 2018 | INR | 294.7 | 302.7 | 286 | 288.5 | 288.5 | -3.65 (-1.25%) | 7,218 |
| 11 Jan 2018 | INR | 300 | 310 | 288 | 292.15 | 292.15 | -6.85 (-2.29%) | 21,168 |
| 10 Jan 2018 | INR | 318 | 318 | 294 | 299 | 299 | +5.25 (+1.79%) | 19,030 |
| 8 Jan 2018 | INR | 288.9 | 293.75 | 273.05 | 293.75 | 293.75 | +13.95 (+4.99%) | 38,771 |
| 5 Jan 2018 | INR | 296 | 300.6 | 278.3 | 279.8 | 279.8 | -6.5 (-2.27%) | 19,081 |
| 4 Jan 2018 | INR | 287.95 | 290.1 | 278.3 | 286.3 | 286.3 | +10 (+3.62%) | 24,756 |
| 3 Jan 2018 | INR | 276.8 | 276.85 | 257.05 | 276.3 | 276.3 | +12.6 (+4.78%) | 23,672 |
| 2 Jan 2018 | INR | 265.05 | 265.05 | 245.2 | 263.7 | 263.7 | +11.25 (+4.46%) | 32,335 |
| 1 Jan 2018 | INR | 252.45 | 252.45 | 252.45 | 252.45 | 252.45 | +12 (+4.99%) | 1,384 |
| 29 Dec 2017 | INR | 239 | 240.45 | 239 | 240.45 | 240.45 | +11.45 (+5%) | 3,361 |
| 28 Dec 2017 | INR | 226.1 | 233 | 226.05 | 229 | 229 | -0.2 (-0.09%) | 2,600 |
| 27 Dec 2017 | INR | 233.95 | 234 | 226.1 | 229.2 | 229.2 | -2.05 (-0.89%) | 2,309 |
| 26 Dec 2017 | INR | 241 | 241 | 225.5 | 231.25 | 231.25 | -5.05 (-2.14%) | 10,376 |
| 22 Dec 2017 | INR | 232.9 | 243.8 | 232 | 236.3 | 236.3 | +0.85 (+0.36%) | 1,694 |
| 21 Dec 2017 | INR | 249 | 249 | 232.2 | 235.45 | 235.45 | -5.7 (-2.36%) | 7,953 |
