| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 285 | 298 | 269.95 | 292.85 | 292.85 | +0.85 (+0.29%) | 21,055 |
| 5 Feb 2018 | INR | 290 | 300 | 271.15 | 292 | 292 | -3.6 (-1.22%) | 24,965 |
| 2 Feb 2018 | INR | 313.3 | 320 | 291.55 | 295.6 | 295.6 | -27.2 (-8.43%) | 28,078 |
| 1 Feb 2018 | INR | 333 | 340 | 313.6 | 322.8 | 322.8 | -9.45 (-2.84%) | 20,446 |
| 31 Jan 2018 | INR | 315.5 | 342 | 314.4 | 332.25 | 332.25 | +17.95 (+5.71%) | 67,814 |
| 30 Jan 2018 | INR | 313.65 | 320.5 | 303.3 | 314.3 | 314.3 | -12.95 (-3.96%) | 48,422 |
| 29 Jan 2018 | INR | 325 | 335.8 | 323.75 | 327.25 | 327.25 | +2.35 (+0.72%) | 38,006 |
| 25 Jan 2018 | INR | 330.05 | 336 | 320 | 324.9 | 324.9 | -7.9 (-2.37%) | 28,591 |
| 24 Jan 2018 | INR | 336.55 | 337.8 | 322.5 | 332.8 | 332.8 | -2.85 (-0.85%) | 32,013 |
| 23 Jan 2018 | INR | 343.7 | 343.7 | 329.3 | 335.65 | 335.65 | -2.6 (-0.77%) | 14,471 |
| 22 Jan 2018 | INR | 333 | 344.95 | 330.75 | 338.25 | 338.25 | +17.95 (+5.60%) | 29,177 |
| 19 Jan 2018 | INR | 330.8 | 330.8 | 315 | 320.3 | 320.3 | -0.3 (-0.09%) | 9,593 |
| 18 Jan 2018 | INR | 341.2 | 347.95 | 316.6 | 320.6 | 320.6 | -15.4 (-4.58%) | 18,692 |
| 17 Jan 2018 | INR | 329.65 | 346 | 314.6 | 336 | 336 | +10.15 (+3.11%) | 30,345 |
| 16 Jan 2018 | INR | 340.55 | 341 | 318.1 | 325.85 | 325.85 | -15.05 (-4.41%) | 24,012 |
| 15 Jan 2018 | INR | 349.8 | 355 | 338.05 | 340.9 | 340.9 | -6.6 (-1.90%) | 20,364 |
| 12 Jan 2018 | INR | 354 | 357.4 | 341.1 | 347.5 | 347.5 | -6.55 (-1.85%) | 16,233 |
| 11 Jan 2018 | INR | 337.25 | 362 | 335.2 | 354.05 | 354.05 | +13.45 (+3.95%) | 51,684 |
| 10 Jan 2018 | INR | 338.8 | 345 | 335.55 | 340.6 | 340.6 | +22.15 (+6.96%) | 25,216 |
| 8 Jan 2018 | INR | 319.75 | 319.75 | 315.35 | 318.45 | 318.45 | -1.15 (-0.36%) | 9,864 |
| 5 Jan 2018 | INR | 316.75 | 320.7 | 314.15 | 319.6 | 319.6 | +7.05 (+2.26%) | 27,469 |
| 4 Jan 2018 | INR | 322.05 | 322.05 | 311 | 312.55 | 312.55 | -2.8 (-0.89%) | 9,255 |
| 3 Jan 2018 | INR | 307.8 | 316.8 | 307 | 315.35 | 315.35 | +7.2 (+2.34%) | 11,277 |
| 2 Jan 2018 | INR | 308.5 | 309.9 | 303 | 308.15 | 308.15 | +1.9 (+0.62%) | 11,389 |
| 1 Jan 2018 | INR | 302.55 | 312 | 299.1 | 306.25 | 306.25 | +6.4 (+2.13%) | 19,738 |
| 29 Dec 2017 | INR | 304.6 | 305 | 295.7 | 299.85 | 299.85 | -2.9 (-0.96%) | 15,795 |
| 28 Dec 2017 | INR | 312.55 | 312.55 | 300.25 | 302.75 | 302.75 | -3.05 (-1.00%) | 9,072 |
| 27 Dec 2017 | INR | 320.45 | 324 | 295.25 | 305.8 | 305.8 | -12.4 (-3.90%) | 30,608 |
| 26 Dec 2017 | INR | 319.3 | 322.45 | 316 | 318.2 | 318.2 | -1.1 (-0.34%) | 6,341 |
| 22 Dec 2017 | INR | 323.05 | 324.2 | 317.5 | 319.3 | 319.3 | +2.1 (+0.66%) | 16,868 |
