| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 178.4 | 188 | 176.8 | 179.95 | 44.9875 | -9.55 (-5.04%) | 107,730 |
| 5 Feb 2018 | INR | 187.45 | 195.3 | 184.1 | 189.5 | 47.375 | -5.35 (-2.75%) | 87,016 |
| 2 Feb 2018 | INR | 205.3 | 206.05 | 189.55 | 194.85 | 48.7125 | -14.45 (-6.90%) | 82,009 |
| 1 Feb 2018 | INR | 201.85 | 214.5 | 201 | 209.3 | 52.325 | +9.95 (+4.99%) | 83,610 |
| 31 Jan 2018 | INR | 213 | 213.5 | 197.6 | 199.35 | 49.8375 | -11.65 (-5.52%) | 124,753 |
| 30 Jan 2018 | INR | 220.8 | 226 | 209.2 | 211 | 52.75 | -12.05 (-5.40%) | 78,813 |
| 29 Jan 2018 | INR | 224.7 | 231.95 | 217 | 223.05 | 55.7625 | -13.5 (-5.71%) | 180,136 |
| 25 Jan 2018 | INR | 239.25 | 239.6 | 235.1 | 236.55 | 59.1375 | -3.1 (-1.29%) | 25,253 |
| 24 Jan 2018 | INR | 239.25 | 242.4 | 235.45 | 239.65 | 59.9125 | -1.85 (-0.77%) | 45,665 |
| 23 Jan 2018 | INR | 241.25 | 247.45 | 240 | 241.5 | 60.375 | +2.7 (+1.13%) | 86,090 |
| 22 Jan 2018 | INR | 236.5 | 242 | 234 | 238.8 | 59.7 | +4.8 (+2.05%) | 91,703 |
| 19 Jan 2018 | INR | 235.25 | 237.2 | 229.15 | 234 | 58.5 | -1.05 (-0.45%) | 76,909 |
| 18 Jan 2018 | INR | 247.65 | 251.15 | 233.3 | 235.05 | 58.7625 | -9.15 (-3.75%) | 132,816 |
| 17 Jan 2018 | INR | 249.1 | 254.3 | 242.05 | 244.2 | 61.05 | -6.05 (-2.42%) | 117,186 |
| 16 Jan 2018 | INR | 262.45 | 262.75 | 249 | 250.25 | 62.5625 | -11.3 (-4.32%) | 115,965 |
| 15 Jan 2018 | INR | 268 | 271.7 | 260.6 | 261.55 | 65.3875 | -5.45 (-2.04%) | 180,112 |
| 12 Jan 2018 | INR | 274.85 | 275.15 | 264.7 | 267 | 66.75 | -6.05 (-2.22%) | 107,303 |
| 11 Jan 2018 | INR | 276.05 | 279 | 271.35 | 273.05 | 68.2625 | -4.25 (-1.53%) | 48,365 |
| 10 Jan 2018 | INR | 281.2 | 293 | 275.6 | 277.3 | 69.325 | +11.6 (+4.37%) | 304,889 |
| 8 Jan 2018 | INR | 264.85 | 267 | 261.5 | 265.7 | 66.425 | +3.05 (+1.16%) | 36,315 |
| 5 Jan 2018 | INR | 262.9 | 268 | 261.45 | 262.65 | 65.6625 | +1.9 (+0.73%) | 151,040 |
| 4 Jan 2018 | INR | 261.5 | 266.65 | 259 | 260.75 | 65.1875 | +0.05 (+0.02%) | 74,785 |
| 3 Jan 2018 | INR | 263.35 | 264 | 260.05 | 260.7 | 65.175 | -0.05 (-0.02%) | 40,320 |
| 2 Jan 2018 | INR | 266.95 | 268 | 256.9 | 260.75 | 65.1875 | -4.5 (-1.70%) | 56,174 |
| 1 Jan 2018 | INR | 265.65 | 270.35 | 264.4 | 265.25 | 66.3125 | +1.85 (+0.70%) | 75,650 |
| 29 Dec 2017 | INR | 264.25 | 269.45 | 262.4 | 263.4 | 65.85 | 0.0 (0.0%) | 49,049 |
| 28 Dec 2017 | INR | 264.7 | 267.5 | 259.25 | 263.4 | 65.85 | +2.3 (+0.88%) | 46,942 |
| 27 Dec 2017 | INR | 267 | 271.4 | 260 | 261.1 | 65.275 | -6.95 (-2.59%) | 79,287 |
| 26 Dec 2017 | INR | 265.15 | 273.4 | 260.1 | 268.05 | 67.0125 | +4 (+1.51%) | 119,878 |
| 22 Dec 2017 | INR | 266.75 | 268.9 | 263 | 264.05 | 66.0125 | +2.35 (+0.90%) | 92,329 |
