| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 273.45 | 275.45 | 266 | 272.6 | 13.63 | -5.1 (-1.84%) | 6,313 |
| 5 Feb 2018 | INR | 275.2 | 287.6 | 259.3 | 277.7 | 13.885 | -1.9 (-0.68%) | 20,720 |
| 2 Feb 2018 | INR | 296.9 | 296.9 | 278.05 | 279.6 | 13.98 | -20.05 (-6.69%) | 11,079 |
| 1 Feb 2018 | INR | 306 | 309.55 | 298 | 299.65 | 14.9825 | -8.85 (-2.87%) | 4,737 |
| 31 Jan 2018 | INR | 309.45 | 311.6 | 306 | 308.5 | 15.425 | -1.8 (-0.58%) | 4,160 |
| 30 Jan 2018 | INR | 308.5 | 312.9 | 302.3 | 310.3 | 15.515 | -1.7 (-0.54%) | 3,717 |
| 29 Jan 2018 | INR | 307.7 | 316.75 | 307.7 | 312 | 15.6 | +3.15 (+1.02%) | 2,951 |
| 25 Jan 2018 | INR | 308.9 | 313.85 | 305 | 308.85 | 15.4425 | -1.6 (-0.52%) | 3,804 |
| 24 Jan 2018 | INR | 312.2 | 329.95 | 309 | 310.45 | 15.5225 | -3.3 (-1.05%) | 23,262 |
| 23 Jan 2018 | INR | 311.05 | 326 | 309.15 | 313.75 | 15.6875 | +1.75 (+0.56%) | 7,364 |
| 22 Jan 2018 | INR | 314.9 | 314.9 | 310 | 312 | 15.6 | +2.3 (+0.74%) | 1,420 |
| 19 Jan 2018 | INR | 305.8 | 314.7 | 305 | 309.7 | 15.485 | +6.05 (+1.99%) | 4,098 |
| 18 Jan 2018 | INR | 318.8 | 318.8 | 291.1 | 303.65 | 15.1825 | -9.6 (-3.06%) | 7,673 |
| 17 Jan 2018 | INR | 312 | 317.3 | 304 | 313.25 | 15.6625 | +5.25 (+1.70%) | 5,227 |
| 16 Jan 2018 | INR | 316.1 | 316.1 | 303 | 308 | 15.4 | -6.85 (-2.18%) | 8,968 |
| 15 Jan 2018 | INR | 325 | 326.05 | 313.5 | 314.85 | 15.7425 | -3.65 (-1.15%) | 5,591 |
| 12 Jan 2018 | INR | 327 | 330.4 | 311 | 318.5 | 15.925 | -6.6 (-2.03%) | 4,285 |
| 11 Jan 2018 | INR | 320.35 | 328.2 | 320.35 | 325.1 | 16.255 | 0.0 (0.0%) | 6,212 |
| 10 Jan 2018 | INR | 331.55 | 332.35 | 322.2 | 325.1 | 16.255 | -9.3 (-2.78%) | 8,548 |
| 8 Jan 2018 | INR | 337.5 | 344.05 | 331 | 334.4 | 16.72 | -1.9 (-0.56%) | 13,208 |
| 5 Jan 2018 | INR | 334.8 | 338.7 | 331.9 | 336.3 | 16.815 | +4.15 (+1.25%) | 12,638 |
| 4 Jan 2018 | INR | 340 | 341.5 | 327.95 | 332.15 | 16.6075 | -3.5 (-1.04%) | 19,482 |
| 3 Jan 2018 | INR | 331.8 | 342.9 | 329.65 | 335.65 | 16.7825 | +6.55 (+1.99%) | 42,452 |
| 2 Jan 2018 | INR | 327.65 | 338 | 322 | 329.1 | 16.455 | +4.3 (+1.32%) | 49,554 |
| 1 Jan 2018 | INR | 314.4 | 329.1 | 314 | 324.8 | 16.24 | +21.35 (+7.04%) | 99,197 |
| 29 Dec 2017 | INR | 309.4 | 312 | 300.1 | 303.45 | 15.1725 | -0.35 (-0.12%) | 8,308 |
| 28 Dec 2017 | INR | 307.2 | 314.65 | 301 | 303.8 | 15.19 | -0.45 (-0.15%) | 17,456 |
| 27 Dec 2017 | INR | 291.3 | 309 | 290.8 | 304.25 | 15.2125 | +11.95 (+4.09%) | 26,886 |
| 26 Dec 2017 | INR | 296 | 297.3 | 288.4 | 292.3 | 14.615 | -2.15 (-0.73%) | 10,121 |
| 22 Dec 2017 | INR | 292.8 | 298.25 | 288 | 294.45 | 14.7225 | +4.5 (+1.55%) | 7,334 |
