| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2018 | INR | 200 | 200 | 190 | 195.25 | 195.25 | -7.9 (-3.89%) | 3,542 |
| 1 Feb 2018 | INR | 201.1 | 206 | 200.3 | 203.15 | 203.15 | -2 (-0.97%) | 5,398 |
| 31 Jan 2018 | INR | 202.9 | 210 | 202.9 | 205.15 | 205.15 | -1.9 (-0.92%) | 869 |
| 30 Jan 2018 | INR | 210 | 210 | 200 | 207.05 | 207.05 | -4.15 (-1.96%) | 1,946 |
| 29 Jan 2018 | INR | 217.1 | 217.1 | 211 | 211.2 | 211.2 | -8.05 (-3.67%) | 751 |
| 25 Jan 2018 | INR | 214 | 228 | 213.5 | 219.25 | 219.25 | +2.25 (+1.04%) | 2,548 |
| 24 Jan 2018 | INR | 219.6 | 219.6 | 212.65 | 217 | 217 | -2.7 (-1.23%) | 1,120 |
| 23 Jan 2018 | INR | 219 | 224.65 | 215.2 | 219.7 | 219.7 | +3.35 (+1.55%) | 3,026 |
| 22 Jan 2018 | INR | 219 | 222.75 | 216 | 216.35 | 216.35 | +1.5 (+0.70%) | 456 |
| 19 Jan 2018 | INR | 210.75 | 218.45 | 210.7 | 214.85 | 214.85 | +5.8 (+2.77%) | 1,587 |
| 18 Jan 2018 | INR | 217.05 | 217.85 | 209.05 | 209.05 | 209.05 | -6.65 (-3.08%) | 1,371 |
| 17 Jan 2018 | INR | 217.05 | 217.4 | 213.05 | 215.7 | 215.7 | -3.1 (-1.42%) | 2,658 |
| 16 Jan 2018 | INR | 223 | 225.25 | 218 | 218.8 | 218.8 | -4.8 (-2.15%) | 3,347 |
| 15 Jan 2018 | INR | 224.2 | 226 | 222 | 223.6 | 223.6 | +0.65 (+0.29%) | 2,639 |
| 12 Jan 2018 | INR | 226 | 230.1 | 221.05 | 222.95 | 222.95 | -3.4 (-1.50%) | 5,969 |
| 11 Jan 2018 | INR | 227.75 | 229 | 224.5 | 226.35 | 226.35 | -1.25 (-0.55%) | 1,754 |
| 10 Jan 2018 | INR | 226.8 | 227.75 | 225.05 | 227.6 | 227.6 | +3.9 (+1.74%) | 677 |
| 8 Jan 2018 | INR | 229.5 | 229.5 | 222.05 | 223.7 | 223.7 | +1.85 (+0.83%) | 2,284 |
| 5 Jan 2018 | INR | 225.05 | 228 | 221 | 221.85 | 221.85 | -3.95 (-1.75%) | 3,174 |
| 4 Jan 2018 | INR | 224.45 | 230 | 222.3 | 225.8 | 225.8 | -0.9 (-0.40%) | 4,779 |
| 3 Jan 2018 | INR | 224.2 | 230 | 222.7 | 226.7 | 226.7 | +2.6 (+1.16%) | 3,616 |
| 2 Jan 2018 | INR | 230.9 | 230.9 | 221 | 224.1 | 224.1 | -4.9 (-2.14%) | 1,486 |
| 1 Jan 2018 | INR | 238.7 | 238.7 | 228 | 229 | 229 | -6.05 (-2.57%) | 3,860 |
| 29 Dec 2017 | INR | 243.2 | 248 | 227.75 | 235.05 | 235.05 | -8.1 (-3.33%) | 18,142 |
| 28 Dec 2017 | INR | 220.15 | 254.4 | 216.4 | 243.15 | 243.15 | +27.3 (+12.65%) | 83,978 |
| 27 Dec 2017 | INR | 221 | 221 | 215 | 215.85 | 215.85 | -2.55 (-1.17%) | 3,872 |
| 26 Dec 2017 | INR | 219 | 221 | 217.7 | 218.4 | 218.4 | +0.6 (+0.28%) | 6,003 |
| 22 Dec 2017 | INR | 205.5 | 224.8 | 205.05 | 217.8 | 217.8 | +14.6 (+7.19%) | 30,821 |
| 21 Dec 2017 | INR | 201.75 | 209 | 199.8 | 203.2 | 203.2 | +2.1 (+1.04%) | 7,336 |
| 20 Dec 2017 | INR | 201.9 | 203.8 | 199.4 | 201.1 | 201.1 | -0.95 (-0.47%) | 1,896 |
