| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 203 | 208 | 195 | 205.95 | 205.95 | -2.7 (-1.29%) | 81,463 |
| 5 Feb 2018 | INR | 208 | 211.2 | 201.25 | 208.65 | 208.65 | -0.6 (-0.29%) | 17,881 |
| 2 Feb 2018 | INR | 216.4 | 220.75 | 207.85 | 209.25 | 209.25 | -8.75 (-4.01%) | 8,805 |
| 1 Feb 2018 | INR | 222.65 | 223.1 | 217 | 218 | 218 | -1.1 (-0.50%) | 5,833 |
| 31 Jan 2018 | INR | 223 | 223.8 | 217.2 | 219.1 | 219.1 | -2.7 (-1.22%) | 4,392 |
| 30 Jan 2018 | INR | 225.9 | 226.75 | 221.05 | 221.8 | 221.8 | -5.35 (-2.36%) | 5,277 |
| 29 Jan 2018 | INR | 230.1 | 230.1 | 224.45 | 227.15 | 227.15 | +0.25 (+0.11%) | 4,111 |
| 25 Jan 2018 | INR | 228.6 | 229 | 226.4 | 226.9 | 226.9 | -1.6 (-0.70%) | 3,226 |
| 24 Jan 2018 | INR | 232.55 | 232.55 | 227 | 228.5 | 228.5 | -2.85 (-1.23%) | 5,098 |
| 23 Jan 2018 | INR | 226.75 | 237 | 226.75 | 231.35 | 231.35 | +6.65 (+2.96%) | 24,639 |
| 22 Jan 2018 | INR | 227.45 | 227.65 | 223.25 | 224.7 | 224.7 | -0.5 (-0.22%) | 16,162 |
| 19 Jan 2018 | INR | 227.45 | 229.7 | 224.5 | 225.2 | 225.2 | -3.4 (-1.49%) | 14,898 |
| 18 Jan 2018 | INR | 234 | 237.15 | 225.3 | 228.6 | 228.6 | -3.6 (-1.55%) | 19,835 |
| 17 Jan 2018 | INR | 233.9 | 236.6 | 228 | 232.2 | 232.2 | +0.85 (+0.37%) | 16,502 |
| 16 Jan 2018 | INR | 234.7 | 235.5 | 230 | 231.35 | 231.35 | -2.15 (-0.92%) | 21,901 |
| 15 Jan 2018 | INR | 238.7 | 239.9 | 233 | 233.5 | 233.5 | -4.3 (-1.81%) | 9,895 |
| 12 Jan 2018 | INR | 239.5 | 241 | 234 | 237.8 | 237.8 | -0.85 (-0.36%) | 10,192 |
| 11 Jan 2018 | INR | 239.95 | 242.5 | 236.5 | 238.65 | 238.65 | +0.25 (+0.10%) | 8,687 |
| 10 Jan 2018 | INR | 241.45 | 241.95 | 236.2 | 238.4 | 238.4 | -4.75 (-1.95%) | 16,753 |
| 8 Jan 2018 | INR | 242.5 | 244.8 | 241 | 243.15 | 243.15 | +1.5 (+0.62%) | 15,590 |
| 5 Jan 2018 | INR | 246.5 | 247 | 231 | 241.65 | 241.65 | -2.45 (-1.00%) | 38,258 |
| 4 Jan 2018 | INR | 240 | 246 | 238.9 | 244.1 | 244.1 | +4.2 (+1.75%) | 34,683 |
| 3 Jan 2018 | INR | 239.8 | 243.55 | 238.75 | 239.9 | 239.9 | +1.05 (+0.44%) | 13,365 |
| 2 Jan 2018 | INR | 240.35 | 241.9 | 234 | 238.85 | 238.85 | +1.35 (+0.57%) | 6,103 |
| 1 Jan 2018 | INR | 235.55 | 241.05 | 235.55 | 237.5 | 237.5 | +2.9 (+1.24%) | 15,099 |
| 29 Dec 2017 | INR | 236.9 | 239.5 | 234 | 234.6 | 234.6 | -2.55 (-1.08%) | 11,965 |
| 28 Dec 2017 | INR | 243.05 | 243.1 | 236.1 | 237.15 | 237.15 | -3.4 (-1.41%) | 21,563 |
| 27 Dec 2017 | INR | 245 | 245.2 | 238 | 240.55 | 240.55 | -2.35 (-0.97%) | 17,117 |
| 26 Dec 2017 | INR | 241.8 | 245.7 | 241 | 242.9 | 242.9 | +0.2 (+0.08%) | 11,496 |
| 22 Dec 2017 | INR | 245.35 | 245.35 | 241 | 242.7 | 242.7 | -0.45 (-0.19%) | 13,498 |
