| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 298 | 298 | 286.15 | 294.25 | 294.25 | +0.95 (+0.32%) | 9,573 |
| 5 Feb 2018 | INR | 297 | 305 | 288 | 293.3 | 293.3 | -3.65 (-1.23%) | 11,088 |
| 2 Feb 2018 | INR | 296 | 303 | 292.5 | 296.95 | 296.95 | +2.1 (+0.71%) | 11,636 |
| 1 Feb 2018 | INR | 285.05 | 303.15 | 284 | 294.85 | 294.85 | +8.45 (+2.95%) | 30,300 |
| 31 Jan 2018 | INR | 288.35 | 289.2 | 285.25 | 286.4 | 286.4 | -0.1 (-0.03%) | 4,727 |
| 30 Jan 2018 | INR | 290.15 | 290.2 | 286 | 286.5 | 286.5 | -2.6 (-0.90%) | 3,717 |
| 29 Jan 2018 | INR | 288 | 290 | 286.55 | 289.1 | 289.1 | -0.5 (-0.17%) | 5,607 |
| 25 Jan 2018 | INR | 287 | 291.9 | 287 | 289.6 | 289.6 | +0.7 (+0.24%) | 2,267 |
| 24 Jan 2018 | INR | 290 | 290 | 287.75 | 288.9 | 288.9 | -0.05 (-0.02%) | 1,554 |
| 23 Jan 2018 | INR | 292.5 | 292.5 | 288.6 | 288.95 | 288.95 | -1.15 (-0.40%) | 50,971 |
| 22 Jan 2018 | INR | 290 | 291.95 | 288 | 290.1 | 290.1 | +1.3 (+0.45%) | 1,525 |
| 19 Jan 2018 | INR | 290.2 | 295 | 287 | 288.8 | 288.8 | -1.4 (-0.48%) | 1,579 |
| 18 Jan 2018 | INR | 290 | 294 | 286.55 | 290.2 | 290.2 | -0.15 (-0.05%) | 5,224 |
| 17 Jan 2018 | INR | 291 | 291.95 | 286.05 | 290.35 | 290.35 | +0.4 (+0.14%) | 2,270 |
| 16 Jan 2018 | INR | 292.4 | 293.8 | 287.6 | 289.95 | 289.95 | -2.4 (-0.82%) | 2,209 |
| 15 Jan 2018 | INR | 297 | 297 | 290 | 292.35 | 292.35 | +0.65 (+0.22%) | 10,011 |
| 12 Jan 2018 | INR | 293.5 | 297.85 | 291.05 | 291.7 | 291.7 | -1.95 (-0.66%) | 17,437 |
| 11 Jan 2018 | INR | 292.1 | 296 | 292.1 | 293.65 | 293.65 | +0.65 (+0.22%) | 5,540 |
| 10 Jan 2018 | INR | 295.1 | 303 | 292.5 | 293 | 293 | -4.65 (-1.56%) | 6,629 |
| 8 Jan 2018 | INR | 300 | 303 | 297.1 | 297.65 | 297.65 | +1.35 (+0.46%) | 6,768 |
| 5 Jan 2018 | INR | 296 | 298 | 296 | 296.3 | 296.3 | +0.7 (+0.24%) | 1,876 |
| 4 Jan 2018 | INR | 305 | 305 | 294 | 295.6 | 295.6 | -2 (-0.67%) | 3,020 |
| 3 Jan 2018 | INR | 305 | 305 | 297.5 | 297.6 | 297.6 | -1.15 (-0.38%) | 3,048 |
| 2 Jan 2018 | INR | 298 | 302 | 296.25 | 298.75 | 298.75 | -1.45 (-0.48%) | 2,338 |
| 1 Jan 2018 | INR | 299.95 | 304 | 296.3 | 300.2 | 300.2 | +1.7 (+0.57%) | 3,198 |
| 29 Dec 2017 | INR | 299.45 | 299.95 | 297 | 298.5 | 298.5 | -0.95 (-0.32%) | 1,660 |
| 28 Dec 2017 | INR | 298.2 | 303 | 296.8 | 299.45 | 299.45 | +1.25 (+0.42%) | 3,308 |
| 27 Dec 2017 | INR | 300 | 301 | 296 | 298.2 | 298.2 | +0.75 (+0.25%) | 3,506 |
| 26 Dec 2017 | INR | 300 | 308 | 297 | 297.45 | 297.45 | +0.65 (+0.22%) | 3,276 |
| 22 Dec 2017 | INR | 291.6 | 298 | 291 | 296.8 | 296.8 | +8 (+2.77%) | 8,497 |
