| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2018 | INR | 245.05 | 247.1 | 242.5 | 243.5 | 243.5 | +3.45 (+1.44%) | 567,520 |
| 6 Feb 2018 | INR | 247 | 250.75 | 233.3 | 240.05 | 240.05 | -18.75 (-7.24%) | 1,360,790 |
| 5 Feb 2018 | INR | 245.5 | 261.9 | 243.65 | 258.8 | 258.8 | +1.45 (+0.56%) | 845,410 |
| 2 Feb 2018 | INR | 268.1 | 270 | 250.05 | 257.35 | 257.35 | -13.35 (-4.93%) | 787,430 |
| 1 Feb 2018 | INR | 274.9 | 286 | 268.35 | 270.7 | 270.7 | 0.0 (0.0%) | 1,166,185 |
| 31 Jan 2018 | INR | 262.15 | 275 | 258 | 270.7 | 270.7 | +6.7 (+2.54%) | 1,041,055 |
| 30 Jan 2018 | INR | 275 | 276.45 | 260.85 | 264 | 264 | -12.6 (-4.56%) | 887,995 |
| 29 Jan 2018 | INR | 287.15 | 289.3 | 274 | 276.6 | 276.6 | -10 (-3.49%) | 882,705 |
| 25 Jan 2018 | INR | 288.4 | 290 | 284.1 | 286.6 | 286.6 | +0.45 (+0.16%) | 811,070 |
| 24 Jan 2018 | INR | 289.75 | 293 | 284 | 286.15 | 286.15 | -4.25 (-1.46%) | 967,525 |
| 23 Jan 2018 | INR | 294.55 | 300 | 286.9 | 290.4 | 290.4 | -3.05 (-1.04%) | 830,555 |
| 22 Jan 2018 | INR | 289.4 | 300 | 288 | 293.45 | 293.45 | +5.6 (+1.95%) | 1,057,985 |
| 19 Jan 2018 | INR | 284.5 | 291.5 | 279 | 287.85 | 287.85 | +3.1 (+1.09%) | 923,095 |
| 18 Jan 2018 | INR | 288 | 297.85 | 281.15 | 284.75 | 284.75 | -2.45 (-0.85%) | 762,200 |
| 17 Jan 2018 | INR | 292 | 294 | 280.55 | 287.2 | 287.2 | -3.5 (-1.20%) | 977,540 |
| 16 Jan 2018 | INR | 303.95 | 303.95 | 287.1 | 290.7 | 290.7 | -11.5 (-3.81%) | 1,029,030 |
| 15 Jan 2018 | INR | 305.8 | 309.85 | 300.95 | 302.2 | 302.2 | -2.95 (-0.97%) | 938,145 |
| 12 Jan 2018 | INR | 308.15 | 311 | 303.9 | 305.15 | 305.15 | -2.35 (-0.76%) | 2,228,070 |
| 11 Jan 2018 | INR | 307 | 315 | 306.5 | 307.5 | 307.5 | +0.3 (+0.10%) | 717,070 |
| 10 Jan 2018 | INR | 311.45 | 314.8 | 305.35 | 307.2 | 307.2 | -4.25 (-1.36%) | 795,560 |
| 9 Jan 2018 | INR | 309.4 | 318.9 | 306.4 | 311.45 | 311.45 | +2.05 (+0.66%) | 1,300,240 |
| 8 Jan 2018 | INR | 311.95 | 314.7 | 308 | 309.4 | 309.4 | -1.4 (-0.45%) | 841,635 |
| 5 Jan 2018 | INR | 312 | 314.9 | 310 | 310.8 | 310.8 | -0.65 (-0.21%) | 855,890 |
| 4 Jan 2018 | INR | 315.8 | 317.95 | 309.55 | 311.45 | 311.45 | -1.65 (-0.53%) | 827,000 |
| 3 Jan 2018 | INR | 310 | 322.15 | 307.5 | 313.1 | 313.1 | +5.55 (+1.80%) | 2,621,280 |
| 2 Jan 2018 | INR | 313.2 | 315 | 305.45 | 307.55 | 307.55 | -5.3 (-1.69%) | 603,315 |
| 1 Jan 2018 | INR | 315 | 317.8 | 310.5 | 312.85 | 312.85 | -0.75 (-0.24%) | 897,610 |
| 29 Dec 2017 | INR | 317 | 322 | 311.05 | 313.6 | 313.6 | -2.9 (-0.92%) | 1,088,675 |
| 28 Dec 2017 | INR | 322.2 | 322.85 | 315.05 | 316.5 | 316.5 | -6.7 (-2.07%) | 1,567,240 |
| 27 Dec 2017 | INR | 330.9 | 337.25 | 320.5 | 323.2 | 323.2 | -5.9 (-1.79%) | 7,131,650 |
