| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 191.35 | 191.35 | 191.3 | 191.3 | 191.3 | -10.05 (-4.99%) | 15,125 |
| 5 Feb 2018 | INR | 205.1 | 207 | 201.35 | 201.35 | 201.35 | -10.55 (-4.98%) | 53,358 |
| 2 Feb 2018 | INR | 223 | 226.95 | 211.9 | 211.9 | 211.9 | -11.15 (-5.00%) | 32,144 |
| 1 Feb 2018 | INR | 234.95 | 239 | 219 | 223.05 | 223.05 | -6.05 (-2.64%) | 40,683 |
| 31 Jan 2018 | INR | 225.1 | 232.05 | 221.6 | 229.1 | 229.1 | +1.55 (+0.68%) | 14,419 |
| 30 Jan 2018 | INR | 237.9 | 240 | 225.1 | 227.55 | 227.55 | -6.5 (-2.78%) | 23,298 |
| 29 Jan 2018 | INR | 225.95 | 234.05 | 221.5 | 234.05 | 234.05 | +11.1 (+4.98%) | 39,535 |
| 25 Jan 2018 | INR | 224 | 228 | 220 | 222.95 | 222.95 | -3 (-1.33%) | 9,299 |
| 24 Jan 2018 | INR | 226.05 | 230 | 222.4 | 225.95 | 225.95 | -1.65 (-0.72%) | 10,375 |
| 23 Jan 2018 | INR | 237.75 | 237.75 | 225.1 | 227.6 | 227.6 | -2.9 (-1.26%) | 29,137 |
| 22 Jan 2018 | INR | 237.95 | 237.95 | 226.05 | 230.5 | 230.5 | +1.65 (+0.72%) | 11,431 |
| 19 Jan 2018 | INR | 226.05 | 235.6 | 226.05 | 228.85 | 228.85 | -1.55 (-0.67%) | 18,537 |
| 18 Jan 2018 | INR | 237 | 239.4 | 228 | 230.4 | 230.4 | -5.2 (-2.21%) | 21,736 |
| 17 Jan 2018 | INR | 236 | 239.85 | 225 | 235.6 | 235.6 | +0.2 (+0.08%) | 17,105 |
| 16 Jan 2018 | INR | 244.65 | 244.65 | 232 | 235.4 | 235.4 | -4 (-1.67%) | 14,503 |
| 15 Jan 2018 | INR | 246.95 | 246.95 | 236.5 | 239.4 | 239.4 | -3.1 (-1.28%) | 12,715 |
| 12 Jan 2018 | INR | 239.05 | 247 | 238 | 242.5 | 242.5 | +0.5 (+0.21%) | 17,441 |
| 11 Jan 2018 | INR | 244.95 | 245 | 237 | 242 | 242 | +0.9 (+0.37%) | 19,596 |
| 10 Jan 2018 | INR | 233.2 | 247.4 | 233.2 | 241.1 | 241.1 | +0.45 (+0.19%) | 21,777 |
| 9 Jan 2018 | INR | 244.85 | 245 | 240 | 240.65 | 240.65 | -4.2 (-1.72%) | 15,348 |
| 8 Jan 2018 | INR | 248 | 255 | 243.7 | 244.85 | 244.85 | -2.05 (-0.83%) | 37,354 |
| 5 Jan 2018 | INR | 253.7 | 253.7 | 243 | 246.9 | 246.9 | +5.25 (+2.17%) | 25,429 |
| 4 Jan 2018 | INR | 247 | 247 | 237 | 241.65 | 241.65 | +2.6 (+1.09%) | 12,307 |
| 3 Jan 2018 | INR | 245 | 245 | 229 | 239.05 | 239.05 | -0.6 (-0.25%) | 15,728 |
| 2 Jan 2018 | INR | 247 | 247 | 236.1 | 239.65 | 239.65 | -4.9 (-2.00%) | 17,057 |
| 1 Jan 2018 | INR | 242 | 251 | 242 | 244.55 | 244.55 | -2.05 (-0.83%) | 13,720 |
| 29 Dec 2017 | INR | 252.55 | 253 | 245 | 246.6 | 246.6 | +1.5 (+0.61%) | 28,607 |
| 28 Dec 2017 | INR | 250 | 250.05 | 241 | 245.1 | 245.1 | -4.3 (-1.72%) | 12,403 |
| 27 Dec 2017 | INR | 245.25 | 254.4 | 245.25 | 249.4 | 249.4 | -5.8 (-2.27%) | 28,594 |
| 26 Dec 2017 | INR | 255 | 257 | 250 | 255.2 | 255.2 | +4.6 (+1.84%) | 32,051 |
