| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 215 | 234 | 209 | 227.95 | 227.95 | -13.6 (-5.63%) | 252,541 |
| 5 Feb 2018 | INR | 230 | 244.15 | 224.2 | 241.55 | 241.55 | +6.05 (+2.57%) | 366,966 |
| 2 Feb 2018 | INR | 250.2 | 255.35 | 232.3 | 235.5 | 235.5 | -24.55 (-9.44%) | 481,045 |
| 1 Feb 2018 | INR | 251 | 264 | 239 | 260.05 | 260.05 | +14.85 (+6.06%) | 460,683 |
| 31 Jan 2018 | INR | 250 | 255.45 | 243.1 | 245.2 | 245.2 | -5.45 (-2.17%) | 282,989 |
| 30 Jan 2018 | INR | 263.9 | 264.95 | 250 | 250.65 | 250.65 | -6.5 (-2.53%) | 255,105 |
| 29 Jan 2018 | INR | 267 | 275.2 | 254.35 | 257.15 | 257.15 | -9.85 (-3.69%) | 180,366 |
| 25 Jan 2018 | INR | 276 | 276 | 265.4 | 267 | 267 | -4.8 (-1.77%) | 135,603 |
| 24 Jan 2018 | INR | 284.9 | 285.3 | 270 | 271.8 | 271.8 | -11.35 (-4.01%) | 405,173 |
| 23 Jan 2018 | INR | 284.7 | 289.5 | 280 | 283.15 | 283.15 | +1.95 (+0.69%) | 180,201 |
| 22 Jan 2018 | INR | 276.6 | 283.5 | 276.1 | 281.2 | 281.2 | +5.8 (+2.11%) | 220,480 |
| 19 Jan 2018 | INR | 266 | 276.7 | 266 | 275.4 | 275.4 | +10.3 (+3.89%) | 220,515 |
| 18 Jan 2018 | INR | 266 | 274.8 | 260.7 | 265.1 | 265.1 | +1.9 (+0.72%) | 268,094 |
| 17 Jan 2018 | INR | 261.55 | 266.6 | 246.75 | 263.2 | 263.2 | +3.35 (+1.29%) | 239,408 |
| 16 Jan 2018 | INR | 274.9 | 274.9 | 259 | 259.85 | 259.85 | -10.6 (-3.92%) | 308,633 |
| 15 Jan 2018 | INR | 277.35 | 278.5 | 269.25 | 270.45 | 270.45 | -5.45 (-1.98%) | 178,547 |
| 12 Jan 2018 | INR | 274.55 | 284.8 | 273.95 | 275.9 | 275.9 | +2.8 (+1.03%) | 302,791 |
| 11 Jan 2018 | INR | 279.75 | 284 | 271.2 | 273.1 | 273.1 | -5.25 (-1.89%) | 285,095 |
| 10 Jan 2018 | INR | 271 | 280.7 | 265.9 | 278.35 | 278.35 | +10.8 (+4.04%) | 485,014 |
| 8 Jan 2018 | INR | 263 | 272 | 262 | 267.55 | 267.55 | +7.1 (+2.73%) | 380,017 |
| 5 Jan 2018 | INR | 258 | 265.8 | 257 | 260.45 | 260.45 | +1.45 (+0.56%) | 251,908 |
| 4 Jan 2018 | INR | 260.5 | 260.9 | 255.6 | 259 | 259 | -0.65 (-0.25%) | 227,081 |
| 3 Jan 2018 | INR | 257.45 | 263.95 | 256.15 | 259.65 | 259.65 | +3.15 (+1.23%) | 234,916 |
| 2 Jan 2018 | INR | 266.05 | 268.15 | 253.6 | 256.5 | 256.5 | -9 (-3.39%) | 185,829 |
| 1 Jan 2018 | INR | 266 | 272.95 | 264.15 | 265.5 | 265.5 | -0.1 (-0.04%) | 186,669 |
| 29 Dec 2017 | INR | 262.1 | 267.55 | 261.5 | 265.6 | 265.6 | +2.6 (+0.99%) | 170,138 |
| 28 Dec 2017 | INR | 263 | 266.6 | 260.8 | 263 | 263 | -0.2 (-0.08%) | 247,355 |
| 27 Dec 2017 | INR | 268 | 268.45 | 260.75 | 263.2 | 263.2 | -3.1 (-1.16%) | 149,631 |
| 26 Dec 2017 | INR | 270 | 271.6 | 265.7 | 266.3 | 266.3 | -2.4 (-0.89%) | 200,481 |
| 22 Dec 2017 | INR | 271 | 274.8 | 267 | 268.7 | 268.7 | -1.1 (-0.41%) | 265,406 |
