| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 224.95 | 229 | 221.2 | 227.25 | 151.5 | -3.1 (-1.35%) | 31,702 |
| 5 Feb 2018 | INR | 228 | 232 | 220.55 | 230.35 | 153.5667 | -1.7 (-0.73%) | 24,081 |
| 2 Feb 2018 | INR | 236.15 | 238.4 | 228.7 | 232.05 | 154.7 | -7 (-2.93%) | 48,035 |
| 1 Feb 2018 | INR | 239.5 | 243.5 | 237.2 | 239.05 | 159.3667 | -1 (-0.42%) | 22,996 |
| 31 Jan 2018 | INR | 245 | 246 | 239.3 | 240.05 | 160.0333 | -6.7 (-2.72%) | 20,676 |
| 30 Jan 2018 | INR | 248.25 | 249.25 | 243.95 | 246.75 | 164.5 | -2.2 (-0.88%) | 13,409 |
| 29 Jan 2018 | INR | 249.05 | 254.15 | 248 | 248.95 | 165.9667 | +1.95 (+0.79%) | 48,830 |
| 25 Jan 2018 | INR | 246.8 | 248.05 | 242.65 | 247 | 164.6667 | +2.4 (+0.98%) | 22,349 |
| 24 Jan 2018 | INR | 250 | 250 | 243.8 | 244.6 | 163.0667 | -4.15 (-1.67%) | 32,487 |
| 23 Jan 2018 | INR | 250 | 253.8 | 247.55 | 248.75 | 165.8333 | -0.95 (-0.38%) | 24,857 |
| 22 Jan 2018 | INR | 252.8 | 253.4 | 249 | 249.7 | 166.4667 | -1.2 (-0.48%) | 26,824 |
| 19 Jan 2018 | INR | 253.2 | 253.6 | 247.45 | 250.9 | 167.2667 | +1.3 (+0.52%) | 17,894 |
| 18 Jan 2018 | INR | 255 | 258.45 | 248.1 | 249.6 | 166.4 | -3.75 (-1.48%) | 20,646 |
| 17 Jan 2018 | INR | 256.75 | 258.15 | 247.5 | 253.35 | 168.9 | -0.4 (-0.16%) | 52,431 |
| 16 Jan 2018 | INR | 267 | 267.65 | 249.95 | 253.75 | 169.1667 | -12.35 (-4.64%) | 56,072 |
| 15 Jan 2018 | INR | 266.05 | 270.6 | 265.45 | 266.1 | 177.4 | +1.05 (+0.40%) | 21,585 |
| 12 Jan 2018 | INR | 269.05 | 273.8 | 262 | 265.05 | 176.7 | -1.35 (-0.51%) | 53,529 |
| 11 Jan 2018 | INR | 270 | 271.45 | 265.4 | 266.4 | 177.6 | -3.1 (-1.15%) | 34,750 |
| 10 Jan 2018 | INR | 275 | 276.55 | 268.9 | 269.5 | 179.6667 | -6.9 (-2.50%) | 51,068 |
| 8 Jan 2018 | INR | 284.9 | 284.9 | 275.5 | 276.4 | 184.2667 | -3.2 (-1.14%) | 47,114 |
| 5 Jan 2018 | INR | 273.65 | 283 | 273.5 | 279.6 | 186.4 | +6.4 (+2.34%) | 59,756 |
| 4 Jan 2018 | INR | 273 | 276 | 270.5 | 273.2 | 182.1333 | +4 (+1.49%) | 18,215 |
| 3 Jan 2018 | INR | 269 | 274.3 | 267.6 | 269.2 | 179.4667 | +1.55 (+0.58%) | 38,452 |
| 2 Jan 2018 | INR | 273 | 274.9 | 266.45 | 267.65 | 178.4333 | -4.15 (-1.53%) | 13,984 |
| 1 Jan 2018 | INR | 273.25 | 277 | 271 | 271.8 | 181.2 | -2.75 (-1.00%) | 14,068 |
| 29 Dec 2017 | INR | 278.85 | 279.15 | 272.6 | 274.55 | 183.0333 | -1.6 (-0.58%) | 19,372 |
| 28 Dec 2017 | INR | 276.75 | 282.45 | 267.2 | 276.15 | 184.1 | +0.7 (+0.25%) | 62,232 |
| 27 Dec 2017 | INR | 276.4 | 283 | 272 | 275.45 | 183.6333 | +7.35 (+2.74%) | 72,138 |
| 26 Dec 2017 | INR | 269 | 271.55 | 267.65 | 268.1 | 178.7333 | -2 (-0.74%) | 14,507 |
| 22 Dec 2017 | INR | 269.6 | 275 | 268.1 | 270.1 | 180.0667 | -0.75 (-0.28%) | 23,437 |
