| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 272 | 283.9 | 260 | 280.15 | 186.7667 | +2.3 (+0.83%) | 8,597 |
| 5 Feb 2018 | INR | 279 | 283.4 | 262.75 | 277.85 | 185.2333 | -1.05 (-0.38%) | 3,372 |
| 2 Feb 2018 | INR | 286.5 | 288 | 273.75 | 278.9 | 185.9333 | -12.2 (-4.19%) | 4,219 |
| 1 Feb 2018 | INR | 285.95 | 298.4 | 285.95 | 291.1 | 194.0667 | +5.6 (+1.96%) | 5,004 |
| 31 Jan 2018 | INR | 280.15 | 291.8 | 275.25 | 285.5 | 190.3333 | +5.45 (+1.95%) | 3,678 |
| 30 Jan 2018 | INR | 286 | 290 | 279 | 280.05 | 186.7 | -7.9 (-2.74%) | 3,510 |
| 29 Jan 2018 | INR | 294.1 | 295.75 | 286 | 287.95 | 191.9667 | -7.25 (-2.46%) | 2,381 |
| 25 Jan 2018 | INR | 291.15 | 300 | 291.15 | 295.2 | 196.8 | -3.45 (-1.16%) | 5,853 |
| 24 Jan 2018 | INR | 301.35 | 301.9 | 293.55 | 298.65 | 199.1 | -2.65 (-0.88%) | 3,816 |
| 23 Jan 2018 | INR | 294 | 303.5 | 294 | 301.3 | 200.8667 | +7.5 (+2.55%) | 6,540 |
| 22 Jan 2018 | INR | 292 | 297.55 | 291.8 | 293.8 | 195.8667 | +2.95 (+1.01%) | 1,842 |
| 19 Jan 2018 | INR | 294.55 | 299.45 | 290.4 | 290.85 | 193.9 | -3.7 (-1.26%) | 3,942 |
| 18 Jan 2018 | INR | 306.35 | 307.5 | 293.25 | 294.55 | 196.3667 | -10 (-3.28%) | 7,974 |
| 17 Jan 2018 | INR | 309.1 | 309.1 | 302.9 | 304.55 | 203.0333 | -4.45 (-1.44%) | 2,276 |
| 16 Jan 2018 | INR | 312 | 316.65 | 308 | 309 | 206 | -3.35 (-1.07%) | 4,153 |
| 15 Jan 2018 | INR | 317.85 | 319 | 311 | 312.35 | 208.2333 | -2.5 (-0.79%) | 4,233 |
| 12 Jan 2018 | INR | 315.5 | 320 | 312.4 | 314.85 | 209.9 | +0.55 (+0.17%) | 5,673 |
| 11 Jan 2018 | INR | 310.5 | 318.2 | 310.5 | 314.3 | 209.5333 | +2.1 (+0.67%) | 4,037 |
| 10 Jan 2018 | INR | 312.35 | 316 | 310 | 312.2 | 208.1333 | -1.55 (-0.49%) | 2,713 |
| 8 Jan 2018 | INR | 317.9 | 318 | 312.6 | 313.75 | 209.1667 | +5.2 (+1.69%) | 14,611 |
| 5 Jan 2018 | INR | 310 | 310.7 | 306.9 | 308.55 | 205.7 | +1.25 (+0.41%) | 4,935 |
| 4 Jan 2018 | INR | 308.1 | 311 | 303.25 | 307.3 | 204.8667 | -0.75 (-0.24%) | 6,989 |
| 3 Jan 2018 | INR | 314.95 | 315.5 | 307 | 308.05 | 205.3667 | +0.65 (+0.21%) | 6,389 |
| 2 Jan 2018 | INR | 315.85 | 315.85 | 305 | 307.4 | 204.9333 | -5.1 (-1.63%) | 7,946 |
| 1 Jan 2018 | INR | 320 | 324.05 | 310.3 | 312.5 | 208.3333 | -3.4 (-1.08%) | 19,268 |
| 29 Dec 2017 | INR | 314 | 319.2 | 307.25 | 315.9 | 210.6 | +3 (+0.96%) | 7,903 |
| 28 Dec 2017 | INR | 313.95 | 314.9 | 311.9 | 312.9 | 208.6 | +2.6 (+0.84%) | 2,377 |
| 27 Dec 2017 | INR | 310.1 | 319 | 308 | 310.3 | 206.8667 | -2.7 (-0.86%) | 8,779 |
| 26 Dec 2017 | INR | 323.5 | 323.5 | 311.65 | 313 | 208.6667 | -6.85 (-2.14%) | 9,178 |
| 22 Dec 2017 | INR | 322.15 | 324.65 | 315 | 319.85 | 213.2333 | +6.55 (+2.09%) | 19,051 |
