| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 188.4 | 197.6 | 188.4 | 191.85 | 191.85 | -6.45 (-3.25%) | 38,612 |
| 5 Feb 2018 | INR | 200.35 | 201 | 198.3 | 198.3 | 198.3 | -10.4 (-4.98%) | 18,956 |
| 2 Feb 2018 | INR | 213.05 | 214 | 208.7 | 208.7 | 208.7 | -10.95 (-4.99%) | 20,329 |
| 1 Feb 2018 | INR | 220 | 225 | 210 | 219.65 | 219.65 | +0.5 (+0.23%) | 51,024 |
| 31 Jan 2018 | INR | 218.1 | 223 | 211.25 | 219.15 | 219.15 | +4.75 (+2.22%) | 19,873 |
| 30 Jan 2018 | INR | 207.4 | 218 | 199.95 | 214.4 | 214.4 | +3.95 (+1.88%) | 31,914 |
| 29 Jan 2018 | INR | 217 | 219 | 208 | 210.45 | 210.45 | -6.2 (-2.86%) | 67,085 |
| 25 Jan 2018 | INR | 216.05 | 220 | 210.05 | 216.65 | 216.65 | -0.55 (-0.25%) | 16,469 |
| 24 Jan 2018 | INR | 220 | 225 | 216 | 217.2 | 217.2 | -2.75 (-1.25%) | 14,841 |
| 23 Jan 2018 | INR | 224.05 | 230 | 218.9 | 219.95 | 219.95 | -2.2 (-0.99%) | 26,981 |
| 22 Jan 2018 | INR | 223.65 | 226.95 | 217.6 | 222.15 | 222.15 | -1.5 (-0.67%) | 21,175 |
| 19 Jan 2018 | INR | 224.7 | 227.55 | 220 | 223.65 | 223.65 | -2.15 (-0.95%) | 11,879 |
| 18 Jan 2018 | INR | 233 | 238.4 | 223.1 | 225.8 | 225.8 | -4.9 (-2.12%) | 86,270 |
| 17 Jan 2018 | INR | 217.55 | 230.7 | 209 | 230.7 | 230.7 | +10.95 (+4.98%) | 51,073 |
| 16 Jan 2018 | INR | 223.6 | 229 | 219.4 | 219.75 | 219.75 | -11.15 (-4.83%) | 32,497 |
| 15 Jan 2018 | INR | 232.25 | 235.5 | 228 | 230.9 | 230.9 | -0.2 (-0.09%) | 29,018 |
| 12 Jan 2018 | INR | 229 | 236.65 | 227 | 231.1 | 231.1 | +1.2 (+0.52%) | 22,497 |
| 11 Jan 2018 | INR | 236.8 | 239.25 | 228.1 | 229.9 | 229.9 | -7.6 (-3.20%) | 20,480 |
| 10 Jan 2018 | INR | 248.65 | 251.95 | 235.7 | 237.5 | 237.5 | +0.05 (+0.02%) | 32,914 |
| 8 Jan 2018 | INR | 231 | 237.45 | 229.15 | 237.45 | 237.45 | +11.3 (+5.00%) | 64,815 |
| 5 Jan 2018 | INR | 225 | 229.65 | 223.25 | 226.15 | 226.15 | +2.5 (+1.12%) | 27,083 |
| 4 Jan 2018 | INR | 224 | 224.95 | 222.25 | 223.65 | 223.65 | +1.85 (+0.83%) | 15,717 |
| 3 Jan 2018 | INR | 216 | 228.45 | 216 | 221.8 | 221.8 | -0.4 (-0.18%) | 25,958 |
| 2 Jan 2018 | INR | 227.6 | 228 | 219.75 | 222.2 | 222.2 | -4.35 (-1.92%) | 23,482 |
| 1 Jan 2018 | INR | 221.15 | 229.9 | 221 | 226.55 | 226.55 | +3.3 (+1.48%) | 45,631 |
| 29 Dec 2017 | INR | 222.6 | 227.75 | 221.75 | 223.25 | 223.25 | +1 (+0.45%) | 76,104 |
| 28 Dec 2017 | INR | 231.25 | 232.05 | 221.1 | 222.25 | 222.25 | -5 (-2.20%) | 55,921 |
| 27 Dec 2017 | INR | 237.95 | 237.95 | 226 | 227.25 | 227.25 | -9.95 (-4.19%) | 91,965 |
| 26 Dec 2017 | INR | 235.45 | 242.5 | 235.05 | 237.2 | 237.2 | +1.35 (+0.57%) | 56,327 |
| 22 Dec 2017 | INR | 233.1 | 240.5 | 233.1 | 235.85 | 235.85 | -1.45 (-0.61%) | 42,056 |
