| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 220 | 229.95 | 213.75 | 228 | 228 | -3.25 (-1.41%) | 99,170 |
| 5 Feb 2018 | INR | 230 | 232 | 224 | 231.25 | 231.25 | -3.35 (-1.43%) | 82,760 |
| 2 Feb 2018 | INR | 243.9 | 243.9 | 225.1 | 234.6 | 234.6 | -8.6 (-3.54%) | 89,831 |
| 1 Feb 2018 | INR | 241.7 | 245.6 | 238.5 | 243.2 | 243.2 | +1.4 (+0.58%) | 56,801 |
| 31 Jan 2018 | INR | 245 | 245.95 | 238.5 | 241.8 | 241.8 | -2.8 (-1.14%) | 49,428 |
| 30 Jan 2018 | INR | 245 | 249 | 242.8 | 244.6 | 244.6 | +5.45 (+2.28%) | 99,308 |
| 29 Jan 2018 | INR | 238.1 | 243.1 | 238.1 | 239.15 | 239.15 | -0.2 (-0.08%) | 29,966 |
| 25 Jan 2018 | INR | 244.6 | 247 | 236.6 | 239.35 | 239.35 | -5.35 (-2.19%) | 62,022 |
| 24 Jan 2018 | INR | 253 | 253 | 243 | 244.7 | 244.7 | -2.8 (-1.13%) | 33,349 |
| 23 Jan 2018 | INR | 245.75 | 248.75 | 245 | 247.5 | 247.5 | +3.2 (+1.31%) | 38,541 |
| 22 Jan 2018 | INR | 240.6 | 246.8 | 240.35 | 244.3 | 244.3 | +5.25 (+2.20%) | 49,904 |
| 19 Jan 2018 | INR | 242 | 244.1 | 237 | 239.05 | 239.05 | -2.35 (-0.97%) | 58,017 |
| 18 Jan 2018 | INR | 252.7 | 253.95 | 239.05 | 241.4 | 241.4 | -11 (-4.36%) | 97,989 |
| 17 Jan 2018 | INR | 249 | 253.85 | 241.5 | 252.4 | 252.4 | +6.15 (+2.50%) | 76,173 |
| 16 Jan 2018 | INR | 256.25 | 256.5 | 245 | 246.25 | 246.25 | -9.8 (-3.83%) | 92,933 |
| 15 Jan 2018 | INR | 254 | 258 | 253.15 | 256.05 | 256.05 | +1.8 (+0.71%) | 60,760 |
| 12 Jan 2018 | INR | 255.45 | 258.45 | 250.6 | 254.25 | 254.25 | +0.45 (+0.18%) | 89,554 |
| 11 Jan 2018 | INR | 253 | 261.55 | 249.6 | 253.8 | 253.8 | +0.3 (+0.12%) | 157,872 |
| 10 Jan 2018 | INR | 257.05 | 257.25 | 252.55 | 253.5 | 253.5 | -1.6 (-0.63%) | 58,398 |
| 8 Jan 2018 | INR | 249.4 | 257.9 | 241.75 | 255.1 | 255.1 | +9.15 (+3.72%) | 195,690 |
| 5 Jan 2018 | INR | 243.85 | 248 | 242.85 | 245.95 | 245.95 | +2.75 (+1.13%) | 103,638 |
| 4 Jan 2018 | INR | 242.1 | 245.6 | 240.25 | 243.2 | 243.2 | +4.35 (+1.82%) | 86,061 |
| 3 Jan 2018 | INR | 239 | 241.6 | 238 | 238.85 | 238.85 | +1.25 (+0.53%) | 67,558 |
| 2 Jan 2018 | INR | 244 | 245.35 | 237.1 | 237.6 | 237.6 | -4.95 (-2.04%) | 73,090 |
| 1 Jan 2018 | INR | 247.5 | 250.55 | 240.15 | 242.55 | 242.55 | +0.2 (+0.08%) | 164,796 |
| 29 Dec 2017 | INR | 236 | 243.4 | 236 | 242.35 | 242.35 | +3.8 (+1.59%) | 107,874 |
| 28 Dec 2017 | INR | 234.1 | 241.9 | 234.1 | 238.55 | 238.55 | +4 (+1.71%) | 50,160 |
| 27 Dec 2017 | INR | 243.75 | 243.75 | 233.2 | 234.55 | 234.55 | -5.65 (-2.35%) | 79,817 |
| 26 Dec 2017 | INR | 237 | 242.55 | 237 | 240.2 | 240.2 | +1.2 (+0.50%) | 54,467 |
| 22 Dec 2017 | INR | 244.2 | 244.2 | 237.65 | 239 | 239 | -2.55 (-1.06%) | 33,950 |
