| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 137.16 | 146.97 | 136.76 | 144.64 | 144.64 | -2.29 (-1.56%) | 6,053,464 |
| 5 Feb 2018 | INR | 142.05 | 147.9 | 138.81 | 146.93 | 146.93 | +2.97 (+2.06%) | 4,823,528 |
| 2 Feb 2018 | INR | 152.88 | 152.88 | 141.59 | 143.96 | 143.96 | -9.87 (-6.42%) | 8,424,395 |
| 1 Feb 2018 | INR | 156.42 | 157.69 | 150.25 | 153.83 | 153.83 | -2.74 (-1.75%) | 5,548,379 |
| 31 Jan 2018 | INR | 160.81 | 162.82 | 153.64 | 156.57 | 156.57 | -4.38 (-2.72%) | 7,970,635 |
| 30 Jan 2018 | INR | 164.34 | 164.34 | 159.72 | 160.95 | 160.95 | -3.69 (-2.24%) | 3,368,444 |
| 29 Jan 2018 | INR | 168.94 | 170.34 | 163.66 | 164.64 | 164.64 | -3.6 (-2.14%) | 3,672,643 |
| 25 Jan 2018 | INR | 168.94 | 171.08 | 167.37 | 168.24 | 168.24 | -0.45 (-0.27%) | 3,021,693 |
| 24 Jan 2018 | INR | 172.73 | 172.73 | 167.44 | 168.69 | 168.69 | -4.26 (-2.46%) | 2,050,765 |
| 23 Jan 2018 | INR | 171.14 | 174.17 | 168.96 | 172.95 | 172.95 | +3.95 (+2.34%) | 3,862,895 |
| 22 Jan 2018 | INR | 171.08 | 171.52 | 167.63 | 169 | 169 | -1.25 (-0.73%) | 1,799,421 |
| 19 Jan 2018 | INR | 170.47 | 171.31 | 167.14 | 170.25 | 170.25 | -0.34 (-0.20%) | 2,083,329 |
| 18 Jan 2018 | INR | 174.24 | 174.56 | 168.92 | 170.59 | 170.59 | -2.89 (-1.67%) | 3,298,260 |
| 17 Jan 2018 | INR | 174.53 | 175.51 | 165.95 | 173.48 | 173.48 | -0.82 (-0.47%) | 4,401,854 |
| 16 Jan 2018 | INR | 175.76 | 178.18 | 171.44 | 174.3 | 174.3 | -1.42 (-0.81%) | 3,966,914 |
| 15 Jan 2018 | INR | 176.33 | 179.02 | 174.75 | 175.72 | 175.72 | -1.27 (-0.72%) | 1,492,692 |
| 12 Jan 2018 | INR | 179.72 | 179.94 | 174.72 | 176.99 | 176.99 | -1.91 (-1.07%) | 4,353,349 |
| 11 Jan 2018 | INR | 176.52 | 181.25 | 175.89 | 178.9 | 178.9 | +2.8 (+1.59%) | 10,757,886 |
| 10 Jan 2018 | INR | 176.84 | 177.52 | 173.52 | 176.1 | 176.1 | -0.04 (-0.02%) | 7,321,200 |
| 9 Jan 2018 | INR | 170.02 | 177.54 | 169.51 | 176.14 | 176.14 | +6.92 (+4.09%) | 13,497,137 |
| 8 Jan 2018 | INR | 170.23 | 170.83 | 168.41 | 169.22 | 169.22 | -0.31 (-0.18%) | 1,717,243 |
| 5 Jan 2018 | INR | 171.97 | 171.97 | 168.67 | 169.53 | 169.53 | -1.72 (-1.00%) | 4,159,776 |
| 4 Jan 2018 | INR | 168.83 | 171.97 | 166.27 | 171.25 | 171.25 | +3.26 (+1.94%) | 3,381,158 |
| 3 Jan 2018 | INR | 167.67 | 169.24 | 166.46 | 167.99 | 167.99 | +1.11 (+0.67%) | 2,033,964 |
| 2 Jan 2018 | INR | 169.68 | 169.7 | 164.19 | 166.88 | 166.88 | -2.04 (-1.21%) | 2,923,200 |
| 1 Jan 2018 | INR | 170.91 | 171.7 | 167.99 | 168.92 | 168.92 | -1.84 (-1.08%) | 1,988,141 |
| 29 Dec 2017 | INR | 170.08 | 171.89 | 169.81 | 170.76 | 170.76 | +1.21 (+0.71%) | 2,623,758 |
| 28 Dec 2017 | INR | 169.17 | 171.21 | 168.03 | 169.55 | 169.55 | +1.22 (+0.72%) | 4,292,405 |
| 27 Dec 2017 | INR | 171.69 | 172.39 | 167.14 | 168.33 | 168.33 | -3.37 (-1.96%) | 3,420,468 |
| 26 Dec 2017 | INR | 171.97 | 173.37 | 169.72 | 171.7 | 171.7 | -0.18 (-0.10%) | 4,377,914 |
