| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2018 | INR | 200.6 | 200.6 | 196.5 | 199.05 | 199.05 | -0.85 (-0.43%) | 11,498 |
| 20 Feb 2018 | INR | 198.3 | 204 | 198.3 | 199.9 | 199.9 | +2.25 (+1.14%) | 513,062 |
| 19 Feb 2018 | INR | 195.9 | 199.4 | 192 | 197.65 | 197.65 | +1 (+0.51%) | 6,225 |
| 16 Feb 2018 | INR | 205.25 | 206 | 195 | 196.65 | 196.65 | -5 (-2.48%) | 12,881 |
| 15 Feb 2018 | INR | 211.5 | 215.9 | 200 | 201.65 | 201.65 | -9.65 (-4.57%) | 21,541 |
| 14 Feb 2018 | INR | 218.05 | 218.5 | 210 | 211.3 | 211.3 | -2.55 (-1.19%) | 29,060 |
| 12 Feb 2018 | INR | 216 | 218.2 | 213.5 | 213.85 | 213.85 | -1.15 (-0.53%) | 108,730 |
| 9 Feb 2018 | INR | 215 | 215.8 | 214.3 | 215 | 215 | -3.75 (-1.71%) | 9,073 |
| 8 Feb 2018 | INR | 218.95 | 224.7 | 218.5 | 218.75 | 218.75 | -0.15 (-0.07%) | 148,032 |
| 7 Feb 2018 | INR | 218 | 221.25 | 214 | 218.9 | 218.9 | +5.7 (+2.67%) | 272,042 |
| 6 Feb 2018 | INR | 220.95 | 220.95 | 208.15 | 213.2 | 213.2 | -7.55 (-3.42%) | 4,999 |
| 5 Feb 2018 | INR | 222 | 222.6 | 212.7 | 220.75 | 220.75 | -3.15 (-1.41%) | 6,355 |
| 2 Feb 2018 | INR | 226.9 | 226.9 | 216 | 223.9 | 223.9 | -3.3 (-1.45%) | 189,670 |
| 1 Feb 2018 | INR | 231.85 | 231.85 | 227 | 227.2 | 227.2 | -2.55 (-1.11%) | 3,346 |
| 31 Jan 2018 | INR | 231.95 | 237.4 | 227.55 | 229.75 | 229.75 | -0.5 (-0.22%) | 4,565 |
| 30 Jan 2018 | INR | 232.2 | 235 | 228.7 | 230.25 | 230.25 | -4.05 (-1.73%) | 6,709 |
| 29 Jan 2018 | INR | 236.75 | 237.35 | 232.2 | 234.3 | 234.3 | -0.85 (-0.36%) | 5,832 |
| 25 Jan 2018 | INR | 236.6 | 237.15 | 233.15 | 235.15 | 235.15 | -0.2 (-0.08%) | 5,236 |
| 24 Jan 2018 | INR | 240 | 240 | 234 | 235.35 | 235.35 | -1.95 (-0.82%) | 4,467 |
| 23 Jan 2018 | INR | 238.25 | 239.9 | 236.5 | 237.3 | 237.3 | -0.7 (-0.29%) | 6,119 |
| 22 Jan 2018 | INR | 240.85 | 242.05 | 235.85 | 238 | 238 | +2.15 (+0.91%) | 7,312 |
| 19 Jan 2018 | INR | 243.95 | 243.95 | 234.5 | 235.85 | 235.85 | -2.3 (-0.97%) | 5,760 |
| 18 Jan 2018 | INR | 243.95 | 245.6 | 237 | 238.15 | 238.15 | -4.25 (-1.75%) | 13,174 |
| 17 Jan 2018 | INR | 249.8 | 249.8 | 235 | 242.4 | 242.4 | +0.25 (+0.10%) | 18,435 |
| 16 Jan 2018 | INR | 249.4 | 249.45 | 239.05 | 242.15 | 242.15 | -3.65 (-1.48%) | 20,537 |
| 15 Jan 2018 | INR | 247.45 | 252.5 | 243.85 | 245.8 | 245.8 | +2.6 (+1.07%) | 39,173 |
| 12 Jan 2018 | INR | 242.85 | 248.5 | 241.3 | 243.2 | 243.2 | +2.5 (+1.04%) | 52,675 |
| 11 Jan 2018 | INR | 243.65 | 246 | 240 | 240.7 | 240.7 | +0.4 (+0.17%) | 36,106 |
| 10 Jan 2018 | INR | 240.05 | 243 | 238.3 | 240.3 | 240.3 | -6.1 (-2.48%) | 37,419 |
| 8 Jan 2018 | INR | 239.75 | 247.85 | 237.8 | 246.4 | 246.4 | +6.25 (+2.60%) | 36,220 |
