| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 349 | 349 | 328.1 | 339.65 | 339.65 | -16.95 (-4.75%) | 20,910 |
| 5 Feb 2018 | INR | 341 | 365.65 | 341 | 356.6 | 356.6 | +7.35 (+2.10%) | 15,931 |
| 2 Feb 2018 | INR | 360.1 | 374.35 | 345.2 | 349.25 | 349.25 | -22.5 (-6.05%) | 36,960 |
| 1 Feb 2018 | INR | 368 | 384.85 | 348 | 371.75 | 371.75 | -2.9 (-0.77%) | 79,433 |
| 31 Jan 2018 | INR | 344 | 396 | 328.3 | 374.65 | 374.65 | +31.4 (+9.15%) | 330,729 |
| 30 Jan 2018 | INR | 343.25 | 343.25 | 323 | 343.25 | 343.25 | +57.2 (+20.00%) | 224,951 |
| 29 Jan 2018 | INR | 288.35 | 297 | 281 | 286.05 | 286.05 | +4.95 (+1.76%) | 14,076 |
| 25 Jan 2018 | INR | 278.45 | 284.8 | 278.45 | 281.1 | 281.1 | +1.5 (+0.54%) | 5,217 |
| 24 Jan 2018 | INR | 283 | 284.75 | 274.55 | 279.6 | 279.6 | -1.25 (-0.45%) | 1,819 |
| 23 Jan 2018 | INR | 287.45 | 292.25 | 280 | 280.85 | 280.85 | -3.5 (-1.23%) | 4,918 |
| 22 Jan 2018 | INR | 290.05 | 290.05 | 280.65 | 284.35 | 284.35 | +1.8 (+0.64%) | 4,699 |
| 19 Jan 2018 | INR | 289.7 | 292.45 | 281.1 | 282.55 | 282.55 | -5.45 (-1.89%) | 4,787 |
| 18 Jan 2018 | INR | 294.8 | 298 | 285.6 | 288 | 288 | +1.25 (+0.44%) | 2,074 |
| 17 Jan 2018 | INR | 290 | 292 | 273.4 | 286.75 | 286.75 | -0.8 (-0.28%) | 3,573 |
| 16 Jan 2018 | INR | 298.1 | 298.1 | 285.15 | 287.55 | 287.55 | -10.55 (-3.54%) | 2,156 |
| 15 Jan 2018 | INR | 300.8 | 302.4 | 296 | 298.1 | 298.1 | -2.1 (-0.70%) | 1,437 |
| 12 Jan 2018 | INR | 304 | 306.55 | 290.35 | 300.2 | 300.2 | -4.4 (-1.44%) | 2,641 |
| 11 Jan 2018 | INR | 297.95 | 313.95 | 295.15 | 304.6 | 304.6 | +10.1 (+3.43%) | 13,011 |
| 10 Jan 2018 | INR | 289.1 | 301.85 | 288 | 294.5 | 294.5 | +6.45 (+2.24%) | 6,462 |
| 8 Jan 2018 | INR | 290.1 | 294.95 | 288 | 288.05 | 288.05 | -0.95 (-0.33%) | 1,648 |
| 5 Jan 2018 | INR | 290 | 293.5 | 285.2 | 289 | 289 | +3.05 (+1.07%) | 2,919 |
| 4 Jan 2018 | INR | 287.45 | 289.5 | 285 | 285.95 | 285.95 | +0.6 (+0.21%) | 3,588 |
| 3 Jan 2018 | INR | 288.85 | 294 | 285 | 285.35 | 285.35 | -0.55 (-0.19%) | 8,402 |
| 2 Jan 2018 | INR | 286.35 | 290 | 283.25 | 285.9 | 285.9 | -4.55 (-1.57%) | 2,594 |
| 1 Jan 2018 | INR | 287.15 | 296.9 | 287.15 | 290.45 | 290.45 | +1.05 (+0.36%) | 7,396 |
| 29 Dec 2017 | INR | 292.75 | 298 | 285.05 | 289.4 | 289.4 | -3.25 (-1.11%) | 5,262 |
| 28 Dec 2017 | INR | 301.6 | 301.75 | 291.05 | 292.65 | 292.65 | -3.85 (-1.30%) | 6,036 |
| 27 Dec 2017 | INR | 283.3 | 309.9 | 283.3 | 296.5 | 296.5 | +9.05 (+3.15%) | 22,097 |
| 26 Dec 2017 | INR | 298.9 | 300.45 | 284.35 | 287.45 | 287.45 | -9.8 (-3.30%) | 8,530 |
| 22 Dec 2017 | INR | 301.9 | 309.6 | 294.8 | 297.25 | 297.25 | -3.65 (-1.21%) | 10,002 |
