| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 244.9 | 251.7 | 229.55 | 242.9 | 242.9 | -10.65 (-4.20%) | 44,831 |
| 5 Feb 2018 | INR | 246.9 | 258.95 | 233 | 253.55 | 253.55 | +8.75 (+3.57%) | 50,761 |
| 2 Feb 2018 | INR | 248.5 | 251.95 | 235 | 244.8 | 244.8 | -8.3 (-3.28%) | 62,612 |
| 1 Feb 2018 | INR | 251.05 | 264.45 | 248.5 | 253.1 | 253.1 | +4.4 (+1.77%) | 80,144 |
| 31 Jan 2018 | INR | 239.8 | 250.75 | 233.1 | 248.7 | 248.7 | +7.1 (+2.94%) | 83,293 |
| 30 Jan 2018 | INR | 244.05 | 244.8 | 235 | 241.6 | 241.6 | +0.05 (+0.02%) | 31,352 |
| 29 Jan 2018 | INR | 242.6 | 245.1 | 235.5 | 241.55 | 241.55 | +4.3 (+1.81%) | 52,445 |
| 25 Jan 2018 | INR | 252.3 | 253.5 | 233.65 | 237.25 | 237.25 | -12.5 (-5.01%) | 102,500 |
| 24 Jan 2018 | INR | 266 | 266.95 | 248 | 249.75 | 249.75 | -15.25 (-5.75%) | 70,098 |
| 23 Jan 2018 | INR | 261 | 273 | 261 | 265 | 265 | +3.95 (+1.51%) | 77,353 |
| 22 Jan 2018 | INR | 265 | 265.15 | 255.45 | 261.05 | 261.05 | -1.5 (-0.57%) | 20,673 |
| 19 Jan 2018 | INR | 266.3 | 271.3 | 258 | 262.55 | 262.55 | -3.5 (-1.32%) | 16,633 |
| 18 Jan 2018 | INR | 271 | 280 | 261 | 266.05 | 266.05 | -3.2 (-1.19%) | 27,856 |
| 17 Jan 2018 | INR | 277.95 | 277.95 | 268 | 269.25 | 269.25 | -4.8 (-1.75%) | 13,519 |
| 16 Jan 2018 | INR | 269.45 | 280.7 | 267.4 | 274.05 | 274.05 | +7.8 (+2.93%) | 36,852 |
| 15 Jan 2018 | INR | 272.05 | 278 | 264 | 266.25 | 266.25 | -5.7 (-2.10%) | 10,613 |
| 12 Jan 2018 | INR | 279 | 279 | 270.1 | 271.95 | 271.95 | +0.65 (+0.24%) | 14,116 |
| 11 Jan 2018 | INR | 272 | 275.3 | 266.6 | 271.3 | 271.3 | +0.15 (+0.06%) | 23,388 |
| 10 Jan 2018 | INR | 277.4 | 277.4 | 268.95 | 271.15 | 271.15 | -3.35 (-1.22%) | 26,695 |
| 8 Jan 2018 | INR | 286.95 | 286.95 | 273.5 | 274.5 | 274.5 | -4.6 (-1.65%) | 24,453 |
| 5 Jan 2018 | INR | 285.5 | 288.25 | 277.65 | 279.1 | 279.1 | -3.8 (-1.34%) | 28,296 |
| 4 Jan 2018 | INR | 280.8 | 295 | 277.05 | 282.9 | 282.9 | +3.45 (+1.23%) | 86,750 |
| 3 Jan 2018 | INR | 279.4 | 283.7 | 273.2 | 279.45 | 279.45 | +0.9 (+0.32%) | 33,496 |
| 2 Jan 2018 | INR | 272.4 | 285 | 270.35 | 278.55 | 278.55 | +7.7 (+2.84%) | 34,007 |
| 1 Jan 2018 | INR | 276 | 279.9 | 269 | 270.85 | 270.85 | -4.75 (-1.72%) | 24,776 |
| 29 Dec 2017 | INR | 270.05 | 278 | 263.5 | 275.6 | 275.6 | +8.25 (+3.09%) | 19,206 |
| 28 Dec 2017 | INR | 272.15 | 274.1 | 263.5 | 267.35 | 267.35 | -1.65 (-0.61%) | 18,926 |
| 27 Dec 2017 | INR | 271 | 272.5 | 267.9 | 269 | 269 | +0.25 (+0.09%) | 17,931 |
| 26 Dec 2017 | INR | 270.05 | 272 | 266.5 | 268.75 | 268.75 | +1.9 (+0.71%) | 648,927 |
| 22 Dec 2017 | INR | 271.85 | 274.55 | 263.5 | 266.85 | 266.85 | -5.45 (-2.00%) | 545,269 |
