| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 255 | 270 | 245 | 265.75 | 265.75 | +1.5 (+0.57%) | 11,698 |
| 5 Feb 2018 | INR | 284.2 | 284.2 | 251.5 | 264.25 | 264.25 | -13.4 (-4.83%) | 28,540 |
| 2 Feb 2018 | INR | 290 | 302 | 263 | 277.65 | 277.65 | -19.55 (-6.58%) | 22,636 |
| 1 Feb 2018 | INR | 302 | 302 | 292 | 297.2 | 297.2 | +1.4 (+0.47%) | 8,019 |
| 31 Jan 2018 | INR | 297 | 304.4 | 293 | 295.8 | 295.8 | -4.35 (-1.45%) | 9,341 |
| 30 Jan 2018 | INR | 307.95 | 307.95 | 297 | 300.15 | 300.15 | -2.1 (-0.69%) | 8,035 |
| 29 Jan 2018 | INR | 300 | 314.7 | 300 | 302.25 | 302.25 | +3.1 (+1.04%) | 17,316 |
| 25 Jan 2018 | INR | 300.5 | 306.15 | 294.9 | 299.15 | 299.15 | -1.8 (-0.60%) | 8,113 |
| 24 Jan 2018 | INR | 317 | 317 | 297.2 | 300.95 | 300.95 | -1.85 (-0.61%) | 7,999 |
| 23 Jan 2018 | INR | 306 | 308.5 | 300.25 | 302.8 | 302.8 | +0.65 (+0.22%) | 7,152 |
| 22 Jan 2018 | INR | 304 | 310 | 300 | 302.15 | 302.15 | -1.85 (-0.61%) | 6,602 |
| 19 Jan 2018 | INR | 304 | 308 | 300 | 304 | 304 | +0.85 (+0.28%) | 7,443 |
| 18 Jan 2018 | INR | 314.3 | 321.8 | 300 | 303.15 | 303.15 | -4.95 (-1.61%) | 30,687 |
| 17 Jan 2018 | INR | 305 | 310 | 305 | 308.1 | 308.1 | -0.35 (-0.11%) | 10,773 |
| 16 Jan 2018 | INR | 322.75 | 322.75 | 305.15 | 308.45 | 308.45 | -8.95 (-2.82%) | 14,312 |
| 15 Jan 2018 | INR | 319 | 322.8 | 312.05 | 317.4 | 317.4 | +0.85 (+0.27%) | 15,020 |
| 12 Jan 2018 | INR | 318 | 318 | 312.05 | 316.55 | 316.55 | +2.3 (+0.73%) | 10,309 |
| 11 Jan 2018 | INR | 320.8 | 320.8 | 310 | 314.25 | 314.25 | -1.05 (-0.33%) | 21,380 |
| 10 Jan 2018 | INR | 322.8 | 325 | 312 | 315.3 | 315.3 | -4.9 (-1.53%) | 19,100 |
| 8 Jan 2018 | INR | 319 | 326.75 | 317 | 320.2 | 320.2 | +13 (+4.23%) | 75,155 |
| 5 Jan 2018 | INR | 321 | 324 | 297 | 307.2 | 307.2 | -10.1 (-3.18%) | 102,748 |
| 4 Jan 2018 | INR | 319.05 | 323.45 | 314 | 317.3 | 317.3 | -0.5 (-0.16%) | 11,705 |
| 3 Jan 2018 | INR | 315 | 320.95 | 315 | 317.8 | 317.8 | -0.4 (-0.13%) | 10,023 |
| 2 Jan 2018 | INR | 325 | 325 | 317 | 318.2 | 318.2 | -3.75 (-1.16%) | 13,987 |
| 1 Jan 2018 | INR | 329.9 | 329.9 | 319 | 321.95 | 321.95 | +1.75 (+0.55%) | 8,824 |
| 29 Dec 2017 | INR | 320.05 | 325 | 319 | 320.2 | 320.2 | -0.65 (-0.20%) | 6,855 |
| 28 Dec 2017 | INR | 326.85 | 326.9 | 320 | 320.85 | 320.85 | -2.8 (-0.87%) | 7,519 |
| 27 Dec 2017 | INR | 333 | 333 | 321 | 323.65 | 323.65 | -5.75 (-1.75%) | 8,409 |
| 26 Dec 2017 | INR | 320.5 | 331 | 319 | 329.4 | 329.4 | +9.15 (+2.86%) | 23,464 |
| 22 Dec 2017 | INR | 321.65 | 327.9 | 318.05 | 320.25 | 320.25 | -1.35 (-0.42%) | 10,340 |
