| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 189 | 200.05 | 185.9 | 196.55 | 196.55 | -6.3 (-3.11%) | 2,318,081 |
| 5 Feb 2018 | INR | 188.9 | 207 | 183.6 | 202.85 | 202.85 | +9.05 (+4.67%) | 1,647,027 |
| 2 Feb 2018 | INR | 205 | 209.9 | 185.55 | 193.8 | 193.8 | -15.3 (-7.32%) | 1,629,625 |
| 1 Feb 2018 | INR | 216.9 | 221.7 | 207.15 | 209.1 | 209.1 | -7.05 (-3.26%) | 918,692 |
| 31 Jan 2018 | INR | 214.2 | 227.45 | 214.1 | 216.15 | 216.15 | -0.2 (-0.09%) | 851,299 |
| 30 Jan 2018 | INR | 225 | 227.25 | 215 | 216.35 | 216.35 | -8.6 (-3.82%) | 695,376 |
| 29 Jan 2018 | INR | 231.2 | 234 | 223.05 | 224.95 | 224.95 | -6.35 (-2.75%) | 455,851 |
| 25 Jan 2018 | INR | 234.15 | 236.2 | 229.55 | 231.3 | 231.3 | -4.7 (-1.99%) | 445,190 |
| 24 Jan 2018 | INR | 243.4 | 245 | 233.35 | 236 | 236 | -3.9 (-1.63%) | 1,139,644 |
| 23 Jan 2018 | INR | 244 | 245.6 | 237 | 239.9 | 239.9 | -2.9 (-1.19%) | 487,417 |
| 22 Jan 2018 | INR | 243.7 | 245.6 | 241.2 | 242.8 | 242.8 | +1.55 (+0.64%) | 686,005 |
| 19 Jan 2018 | INR | 231 | 242.7 | 228.25 | 241.25 | 241.25 | +11.4 (+4.96%) | 674,409 |
| 18 Jan 2018 | INR | 242.1 | 247.75 | 227.6 | 229.85 | 229.85 | -11.1 (-4.61%) | 852,321 |
| 17 Jan 2018 | INR | 242.8 | 243.15 | 230.05 | 240.95 | 240.95 | -0.3 (-0.12%) | 782,724 |
| 16 Jan 2018 | INR | 257 | 259 | 239 | 241.25 | 241.25 | -15.25 (-5.95%) | 1,021,053 |
| 15 Jan 2018 | INR | 255.8 | 260.9 | 255.35 | 256.5 | 256.5 | +2.35 (+0.92%) | 626,568 |
| 12 Jan 2018 | INR | 260 | 263.65 | 248.15 | 254.15 | 254.15 | -1.45 (-0.57%) | 1,706,825 |
| 11 Jan 2018 | INR | 249 | 257.5 | 246.95 | 255.6 | 255.6 | +8.55 (+3.46%) | 1,422,359 |
| 10 Jan 2018 | INR | 237.9 | 249.25 | 235.8 | 247.05 | 247.05 | +17.85 (+7.79%) | 2,473,668 |
| 8 Jan 2018 | INR | 223.7 | 232.05 | 219.35 | 229.2 | 229.2 | +7.7 (+3.48%) | 1,425,490 |
| 5 Jan 2018 | INR | 220.1 | 224.9 | 220 | 221.5 | 221.5 | +2.35 (+1.07%) | 574,987 |
| 4 Jan 2018 | INR | 216 | 220.6 | 214.25 | 219.15 | 219.15 | +2.8 (+1.29%) | 522,980 |
| 3 Jan 2018 | INR | 216 | 219.9 | 214.2 | 216.35 | 216.35 | +0.75 (+0.35%) | 454,378 |
| 2 Jan 2018 | INR | 218.25 | 221.9 | 212.75 | 215.6 | 215.6 | -3.3 (-1.51%) | 435,640 |
| 1 Jan 2018 | INR | 224 | 226.65 | 217.05 | 218.9 | 218.9 | -4.3 (-1.93%) | 389,848 |
| 29 Dec 2017 | INR | 224.7 | 228 | 222.15 | 223.2 | 223.2 | +0.9 (+0.40%) | 541,874 |
| 28 Dec 2017 | INR | 222.85 | 227.55 | 221.05 | 222.3 | 222.3 | +0.1 (+0.05%) | 418,531 |
| 27 Dec 2017 | INR | 227.6 | 228.95 | 220.15 | 222.2 | 222.2 | -5.85 (-2.57%) | 434,476 |
| 26 Dec 2017 | INR | 222.1 | 230.7 | 221 | 228.05 | 228.05 | +4.15 (+1.85%) | 765,846 |
| 22 Dec 2017 | INR | 226.2 | 229.85 | 222.6 | 223.9 | 223.9 | -0.85 (-0.38%) | 906,818 |
