| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 272 | 294 | 270.75 | 293.25 | 293.25 | +8.25 (+2.89%) | 6,563 |
| 5 Feb 2018 | INR | 270 | 292.5 | 269.4 | 285 | 285 | +1.45 (+0.51%) | 6,379 |
| 2 Feb 2018 | INR | 303.65 | 303.65 | 275.15 | 283.55 | 283.55 | -5.85 (-2.02%) | 1,612 |
| 1 Feb 2018 | INR | 272.1 | 297.2 | 272.1 | 289.4 | 289.4 | +6.35 (+2.24%) | 4,390 |
| 31 Jan 2018 | INR | 288.9 | 289.95 | 280 | 283.05 | 283.05 | +6.5 (+2.35%) | 1,188 |
| 30 Jan 2018 | INR | 281 | 281 | 270.25 | 276.55 | 276.55 | -6.55 (-2.31%) | 2,633 |
| 29 Jan 2018 | INR | 283.55 | 304 | 281 | 283.1 | 283.1 | -6.9 (-2.38%) | 4,017 |
| 25 Jan 2018 | INR | 280.1 | 305 | 280.1 | 290 | 290 | -3 (-1.02%) | 1,483 |
| 24 Jan 2018 | INR | 292.25 | 302 | 292.25 | 293 | 293 | -11.65 (-3.82%) | 1,151 |
| 23 Jan 2018 | INR | 313.3 | 313.3 | 298.75 | 304.65 | 304.65 | +0.1 (+0.03%) | 1,274 |
| 22 Jan 2018 | INR | 289.1 | 306.45 | 289.1 | 304.55 | 304.55 | +9.55 (+3.24%) | 1,294 |
| 19 Jan 2018 | INR | 317 | 317 | 294.5 | 295 | 295 | -15 (-4.84%) | 20,818 |
| 18 Jan 2018 | INR | 324.95 | 328.8 | 304.4 | 310 | 310 | -10.4 (-3.25%) | 4,384 |
| 17 Jan 2018 | INR | 331 | 331 | 320 | 320.4 | 320.4 | -2.55 (-0.79%) | 4,965 |
| 16 Jan 2018 | INR | 329.05 | 333.85 | 319 | 322.95 | 322.95 | -6.05 (-1.84%) | 1,867 |
| 15 Jan 2018 | INR | 328 | 340 | 327.7 | 329 | 329 | -4.55 (-1.36%) | 3,216 |
| 12 Jan 2018 | INR | 341 | 344.8 | 331 | 333.55 | 333.55 | -6.55 (-1.93%) | 1,641 |
| 11 Jan 2018 | INR | 333 | 345 | 333 | 340.1 | 340.1 | +7.2 (+2.16%) | 4,185 |
| 10 Jan 2018 | INR | 332.15 | 336 | 330 | 332.9 | 332.9 | -2.05 (-0.61%) | 1,798 |
| 8 Jan 2018 | INR | 333 | 344.95 | 333 | 334.95 | 334.95 | -3.6 (-1.06%) | 2,554 |
| 5 Jan 2018 | INR | 329.1 | 348 | 329.1 | 338.55 | 338.55 | +0.55 (+0.16%) | 2,468 |
| 4 Jan 2018 | INR | 331 | 345 | 330.1 | 338 | 338 | +0.1 (+0.03%) | 5,878 |
| 3 Jan 2018 | INR | 331.1 | 340 | 331 | 337.9 | 337.9 | +2.35 (+0.70%) | 1,185 |
| 2 Jan 2018 | INR | 340.2 | 348.75 | 332.05 | 335.55 | 335.55 | -8.05 (-2.34%) | 2,446 |
| 1 Jan 2018 | INR | 330 | 352 | 330 | 343.6 | 343.6 | +6.7 (+1.99%) | 1,299 |
| 29 Dec 2017 | INR | 335 | 345.9 | 326.75 | 336.9 | 336.9 | -4.55 (-1.33%) | 2,708 |
| 28 Dec 2017 | INR | 345 | 346.5 | 335 | 341.45 | 341.45 | -0.45 (-0.13%) | 1,708 |
| 27 Dec 2017 | INR | 363 | 363 | 338 | 341.9 | 341.9 | -10 (-2.84%) | 2,626 |
| 26 Dec 2017 | INR | 337 | 351.9 | 336 | 351.9 | 351.9 | +16.75 (+5.00%) | 6,112 |
| 22 Dec 2017 | INR | 340 | 342.7 | 328.1 | 335.15 | 335.15 | -9.9 (-2.87%) | 8,041 |
