| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 260.5 | 267.5 | 255 | 263.7 | 263.7 | -6.55 (-2.42%) | 58,427 |
| 5 Feb 2018 | INR | 274.95 | 275.2 | 260.65 | 270.25 | 270.25 | -4.65 (-1.69%) | 90,151 |
| 2 Feb 2018 | INR | 281.35 | 311 | 272 | 274.9 | 274.9 | -7.05 (-2.50%) | 261,670 |
| 1 Feb 2018 | INR | 282.5 | 293 | 276 | 281.95 | 281.95 | +2.3 (+0.82%) | 142,142 |
| 31 Jan 2018 | INR | 284.25 | 288.95 | 277.05 | 279.65 | 279.65 | -6.05 (-2.12%) | 107,452 |
| 30 Jan 2018 | INR | 292.95 | 293.45 | 285 | 285.7 | 285.7 | -5 (-1.72%) | 124,700 |
| 29 Jan 2018 | INR | 292 | 292.6 | 285.1 | 290.7 | 290.7 | +3.25 (+1.13%) | 113,064 |
| 25 Jan 2018 | INR | 295.25 | 298 | 285.1 | 287.45 | 287.45 | -8.2 (-2.77%) | 173,573 |
| 24 Jan 2018 | INR | 292.8 | 299.35 | 283.7 | 295.65 | 295.65 | +3 (+1.03%) | 139,756 |
| 23 Jan 2018 | INR | 291 | 298.4 | 287.5 | 292.65 | 292.65 | +1.3 (+0.45%) | 149,058 |
| 22 Jan 2018 | INR | 274 | 293 | 272 | 291.35 | 291.35 | +16.45 (+5.98%) | 206,624 |
| 19 Jan 2018 | INR | 276.8 | 277.75 | 269.35 | 274.9 | 274.9 | +0.05 (+0.02%) | 97,887 |
| 18 Jan 2018 | INR | 279.85 | 286.9 | 271.5 | 274.85 | 274.85 | -2.9 (-1.04%) | 108,531 |
| 17 Jan 2018 | INR | 272.15 | 285 | 268 | 277.75 | 277.75 | +4.75 (+1.74%) | 108,710 |
| 16 Jan 2018 | INR | 282 | 285 | 272.15 | 273 | 273 | -12.2 (-4.28%) | 117,964 |
| 15 Jan 2018 | INR | 290.05 | 293 | 284 | 285.2 | 285.2 | -2.75 (-0.96%) | 71,540 |
| 12 Jan 2018 | INR | 297.7 | 298.8 | 286 | 287.95 | 287.95 | -8.3 (-2.80%) | 112,556 |
| 11 Jan 2018 | INR | 294.4 | 299.9 | 290.25 | 296.25 | 296.25 | +1.85 (+0.63%) | 97,273 |
| 10 Jan 2018 | INR | 294.1 | 299.5 | 293.25 | 294.4 | 294.4 | -4.75 (-1.59%) | 90,174 |
| 8 Jan 2018 | INR | 303 | 305.85 | 298 | 299.15 | 299.15 | -0.45 (-0.15%) | 80,584 |
| 5 Jan 2018 | INR | 305 | 311.65 | 298 | 299.6 | 299.6 | -5.65 (-1.85%) | 193,367 |
| 4 Jan 2018 | INR | 310 | 318.9 | 303.25 | 305.25 | 305.25 | +1.75 (+0.58%) | 304,731 |
| 3 Jan 2018 | INR | 299 | 309 | 294.4 | 303.5 | 303.5 | +6.85 (+2.31%) | 218,449 |
| 2 Jan 2018 | INR | 298 | 299.85 | 290.4 | 296.65 | 296.65 | -0.05 (-0.02%) | 91,308 |
| 1 Jan 2018 | INR | 297.5 | 299 | 294.05 | 296.7 | 296.7 | -0.5 (-0.17%) | 87,904 |
| 29 Dec 2017 | INR | 292 | 301.4 | 290 | 297.2 | 297.2 | +7.65 (+2.64%) | 155,727 |
| 28 Dec 2017 | INR | 294 | 296.45 | 287.9 | 289.55 | 289.55 | -2.75 (-0.94%) | 89,576 |
| 27 Dec 2017 | INR | 295 | 302.4 | 290.25 | 292.3 | 292.3 | -2.45 (-0.83%) | 582,718 |
| 26 Dec 2017 | INR | 295 | 300.55 | 292.9 | 294.75 | 294.75 | +0.95 (+0.32%) | 122,181 |
| 22 Dec 2017 | INR | 297.25 | 299.95 | 293 | 293.8 | 293.8 | -3.45 (-1.16%) | 102,196 |
