| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 227.9 | 227.9 | 221.8 | 221.85 | 22.185 | -11.6 (-4.97%) | 2,597 |
| 5 Feb 2018 | INR | 240 | 240 | 232 | 233.45 | 23.345 | -10.7 (-4.38%) | 3,119 |
| 2 Feb 2018 | INR | 255 | 255 | 244.15 | 244.15 | 24.415 | -12.85 (-5%) | 4,477 |
| 1 Feb 2018 | INR | 274.45 | 274.5 | 255 | 257 | 25.7 | -6.65 (-2.52%) | 4,284 |
| 31 Jan 2018 | INR | 256 | 296.2 | 252 | 263.65 | 26.365 | -15.05 (-5.40%) | 5,891 |
| 30 Jan 2018 | INR | 308.95 | 309 | 276.3 | 278.7 | 27.87 | -24.5 (-8.08%) | 5,546 |
| 29 Jan 2018 | INR | 342.7 | 345 | 300 | 303.2 | 30.32 | -20.65 (-6.38%) | 5,717 |
| 25 Jan 2018 | INR | 331.25 | 331.25 | 315.2 | 323.85 | 32.385 | -7.45 (-2.25%) | 4,902 |
| 24 Jan 2018 | INR | 374.4 | 374.4 | 325 | 331.3 | 33.13 | -24.9 (-6.99%) | 17,159 |
| 23 Jan 2018 | INR | 323.6 | 356.2 | 323.6 | 356.2 | 35.62 | +32.35 (+9.99%) | 11,644 |
| 22 Jan 2018 | INR | 337.85 | 339 | 315 | 323.85 | 32.385 | -14 (-4.14%) | 10,362 |
| 19 Jan 2018 | INR | 370 | 370 | 331.25 | 337.85 | 33.785 | -29.6 (-8.06%) | 10,269 |
| 18 Jan 2018 | INR | 401.55 | 401.55 | 335.25 | 367.45 | 36.745 | +2.4 (+0.66%) | 60,796 |
| 17 Jan 2018 | INR | 350 | 365.05 | 348.05 | 365.05 | 36.505 | +33.15 (+9.99%) | 16,185 |
| 16 Jan 2018 | INR | 295.1 | 331.9 | 295.1 | 331.9 | 33.19 | +55.3 (+19.99%) | 34,879 |
| 15 Jan 2018 | INR | 236 | 276.6 | 236 | 276.6 | 27.66 | +46.1 (+20.00%) | 5,748 |
| 12 Jan 2018 | INR | 220.2 | 230.8 | 220.2 | 230.5 | 23.05 | +9.5 (+4.30%) | 2,452 |
| 11 Jan 2018 | INR | 212 | 221 | 212 | 221 | 22.1 | +3 (+1.38%) | 498 |
| 10 Jan 2018 | INR | 217.3 | 218.5 | 217.3 | 218 | 21.8 | -8.05 (-3.56%) | 605 |
| 8 Jan 2018 | INR | 227 | 235.35 | 221 | 226.05 | 22.605 | +4.45 (+2.01%) | 1,932 |
| 5 Jan 2018 | INR | 216.9 | 227 | 211.4 | 221.6 | 22.16 | +8.45 (+3.96%) | 62 |
| 4 Jan 2018 | INR | 205.3 | 214 | 205.3 | 213.15 | 21.315 | +5.5 (+2.65%) | 456 |
| 3 Jan 2018 | INR | 212 | 212 | 206 | 207.65 | 20.765 | -2.85 (-1.35%) | 877 |
| 2 Jan 2018 | INR | 211.1 | 211.1 | 210.5 | 210.5 | 21.05 | -3.5 (-1.64%) | 143 |
| 1 Jan 2018 | INR | 215 | 215 | 214 | 214 | 21.4 | -6 (-2.73%) | 265 |
| 29 Dec 2017 | INR | 219.95 | 220.8 | 215.05 | 220 | 22 | -2.5 (-1.12%) | 1,206 |
| 28 Dec 2017 | INR | 222 | 222.5 | 222 | 222.5 | 22.25 | +4.5 (+2.06%) | 15 |
| 27 Dec 2017 | INR | 225 | 225 | 218 | 218 | 21.8 | -2.65 (-1.20%) | 74 |
| 26 Dec 2017 | INR | 224.6 | 224.6 | 220.2 | 220.65 | 22.065 | +0.65 (+0.30%) | 1,123 |
| 22 Dec 2017 | INR | 225 | 225 | 220 | 220 | 22 | -1.55 (-0.70%) | 101 |
