| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 186.1 | 186.1 | 175 | 178.35 | 178.35 | -11.15 (-5.88%) | 23,592 |
| 5 Feb 2018 | INR | 195 | 197.3 | 185.05 | 189.5 | 189.5 | -11.05 (-5.51%) | 23,254 |
| 2 Feb 2018 | INR | 212.8 | 220.95 | 188.55 | 200.55 | 200.55 | -14.95 (-6.94%) | 30,147 |
| 1 Feb 2018 | INR | 220 | 222.55 | 206 | 215.5 | 215.5 | -1.9 (-0.87%) | 7,987 |
| 31 Jan 2018 | INR | 209 | 223.95 | 206.1 | 217.4 | 217.4 | +9.45 (+4.54%) | 10,247 |
| 30 Jan 2018 | INR | 214 | 214 | 202 | 207.95 | 207.95 | -3.95 (-1.86%) | 13,097 |
| 29 Jan 2018 | INR | 223 | 223.1 | 208.5 | 211.9 | 211.9 | -10.4 (-4.68%) | 21,035 |
| 25 Jan 2018 | INR | 228.6 | 228.6 | 220 | 222.3 | 222.3 | -7.85 (-3.41%) | 12,750 |
| 24 Jan 2018 | INR | 232.25 | 232.6 | 225.75 | 230.15 | 230.15 | -6.6 (-2.79%) | 3,715 |
| 23 Jan 2018 | INR | 237.5 | 237.5 | 231 | 236.75 | 236.75 | +1.65 (+0.70%) | 11,901 |
| 22 Jan 2018 | INR | 237 | 237.2 | 230 | 235.1 | 235.1 | +4.7 (+2.04%) | 8,406 |
| 19 Jan 2018 | INR | 240 | 240 | 228 | 230.4 | 230.4 | -6.15 (-2.60%) | 4,742 |
| 18 Jan 2018 | INR | 236 | 243.8 | 235.2 | 236.55 | 236.55 | -0.4 (-0.17%) | 16,002 |
| 17 Jan 2018 | INR | 240.05 | 240.05 | 211 | 236.95 | 236.95 | -5.45 (-2.25%) | 44,294 |
| 16 Jan 2018 | INR | 249 | 251 | 239.85 | 242.4 | 242.4 | -6.45 (-2.59%) | 9,341 |
| 15 Jan 2018 | INR | 244.2 | 250.6 | 244.2 | 248.85 | 248.85 | +4.65 (+1.90%) | 18,610 |
| 12 Jan 2018 | INR | 238 | 248.5 | 237.4 | 244.2 | 244.2 | +7.5 (+3.17%) | 16,391 |
| 11 Jan 2018 | INR | 233 | 244.5 | 233 | 236.7 | 236.7 | -3.55 (-1.48%) | 9,218 |
| 10 Jan 2018 | INR | 245 | 245 | 235 | 240.25 | 240.25 | -7.9 (-3.18%) | 18,541 |
| 8 Jan 2018 | INR | 255.95 | 255.95 | 245.55 | 248.15 | 248.15 | +2.25 (+0.92%) | 19,167 |
| 5 Jan 2018 | INR | 248.45 | 251.05 | 242.9 | 245.9 | 245.9 | -1.4 (-0.57%) | 6,314 |
| 4 Jan 2018 | INR | 241 | 252.95 | 241 | 247.3 | 247.3 | +3.85 (+1.58%) | 23,520 |
| 3 Jan 2018 | INR | 243 | 246.25 | 240.5 | 243.45 | 243.45 | +1.5 (+0.62%) | 16,294 |
| 2 Jan 2018 | INR | 253 | 253 | 239.1 | 241.95 | 241.95 | -4 (-1.63%) | 14,474 |
| 1 Jan 2018 | INR | 250.55 | 253 | 240.75 | 245.95 | 245.95 | -3.4 (-1.36%) | 5,477 |
| 29 Dec 2017 | INR | 248.15 | 255.05 | 247.95 | 249.35 | 249.35 | -1.9 (-0.76%) | 4,745 |
| 28 Dec 2017 | INR | 254.2 | 254.95 | 248.5 | 251.25 | 251.25 | +1.4 (+0.56%) | 9,970 |
| 27 Dec 2017 | INR | 256.25 | 256.25 | 247.05 | 249.85 | 249.85 | -6.4 (-2.50%) | 6,835 |
| 26 Dec 2017 | INR | 262.75 | 264.6 | 255 | 256.25 | 256.25 | -3.2 (-1.23%) | 10,127 |
| 22 Dec 2017 | INR | 262 | 268 | 257.5 | 259.45 | 259.45 | +4.45 (+1.75%) | 25,125 |
