| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 279 | 284 | 265 | 282.7 | 282.7 | -1.55 (-0.55%) | 1,269 |
| 5 Feb 2018 | INR | 282 | 284.95 | 269 | 284.25 | 284.25 | +2 (+0.71%) | 3,949 |
| 2 Feb 2018 | INR | 294 | 299 | 279.25 | 282.25 | 282.25 | -2.45 (-0.86%) | 98,845 |
| 1 Feb 2018 | INR | 285.4 | 293 | 282.5 | 284.7 | 284.7 | -0.75 (-0.26%) | 35,375 |
| 31 Jan 2018 | INR | 290 | 298.7 | 281.15 | 285.45 | 285.45 | -4.65 (-1.60%) | 105,598 |
| 30 Jan 2018 | INR | 291 | 299 | 280 | 290.1 | 290.1 | -5.75 (-1.94%) | 125,575 |
| 29 Jan 2018 | INR | 306 | 310 | 291.1 | 295.85 | 295.85 | -9.15 (-3%) | 10,037 |
| 25 Jan 2018 | INR | 316.9 | 316.9 | 300.3 | 305 | 305 | -6.15 (-1.98%) | 7,256 |
| 24 Jan 2018 | INR | 320 | 320 | 311 | 311.15 | 311.15 | -3.85 (-1.22%) | 1,252 |
| 23 Jan 2018 | INR | 321.5 | 321.5 | 313.35 | 315 | 315 | -0.5 (-0.16%) | 2,104 |
| 22 Jan 2018 | INR | 328 | 334.9 | 310.1 | 315.5 | 315.5 | -3.35 (-1.05%) | 2,594 |
| 19 Jan 2018 | INR | 315 | 320 | 310.3 | 318.85 | 318.85 | +3.85 (+1.22%) | 8,926 |
| 18 Jan 2018 | INR | 320.05 | 347 | 311 | 315 | 315 | -9.1 (-2.81%) | 7,980 |
| 17 Jan 2018 | INR | 316 | 328.95 | 315 | 324.1 | 324.1 | +0.5 (+0.15%) | 1,688 |
| 16 Jan 2018 | INR | 348.4 | 348.4 | 318 | 323.6 | 323.6 | -16.45 (-4.84%) | 10,756 |
| 15 Jan 2018 | INR | 341.65 | 349.95 | 338.4 | 340.05 | 340.05 | -7.2 (-2.07%) | 10,047 |
| 12 Jan 2018 | INR | 366.5 | 366.5 | 340.3 | 347.25 | 347.25 | -18.1 (-4.95%) | 12,905 |
| 11 Jan 2018 | INR | 354 | 374 | 353.95 | 365.35 | 365.35 | +14 (+3.98%) | 15,442 |
| 10 Jan 2018 | INR | 336.4 | 363.9 | 334 | 351.35 | 351.35 | +23.85 (+7.28%) | 21,938 |
| 8 Jan 2018 | INR | 335 | 335 | 320 | 327.5 | 327.5 | +1.85 (+0.57%) | 2,364 |
| 5 Jan 2018 | INR | 317 | 330 | 314.6 | 325.65 | 325.65 | +16.6 (+5.37%) | 7,756 |
| 4 Jan 2018 | INR | 309.7 | 314.95 | 308 | 309.05 | 309.05 | -3 (-0.96%) | 3,631 |
| 3 Jan 2018 | INR | 306 | 320 | 306 | 312.05 | 312.05 | +1.5 (+0.48%) | 2,137 |
| 2 Jan 2018 | INR | 334.8 | 334.8 | 309.1 | 310.55 | 310.55 | -13.7 (-4.23%) | 1,650 |
| 1 Jan 2018 | INR | 324 | 329.75 | 323 | 324.25 | 324.25 | +9.95 (+3.17%) | 1,573 |
| 29 Dec 2017 | INR | 319.7 | 320 | 309.25 | 314.3 | 314.3 | +1.4 (+0.45%) | 4,709 |
| 28 Dec 2017 | INR | 314.5 | 315 | 303.25 | 312.9 | 312.9 | +3.5 (+1.13%) | 5,264 |
| 27 Dec 2017 | INR | 316.9 | 316.9 | 306 | 309.4 | 309.4 | +1.2 (+0.39%) | 5,741 |
| 26 Dec 2017 | INR | 315.25 | 316.75 | 305 | 308.2 | 308.2 | -8.7 (-2.75%) | 5,300 |
| 22 Dec 2017 | INR | 329 | 332 | 315 | 316.9 | 316.9 | -9.55 (-2.93%) | 4,822 |
