| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 289 | 296 | 281 | 294.46 | 147.23 | -5.44 (-1.81%) | 105,902 |
| 5 Feb 2018 | INR | 299 | 310 | 281.5 | 299.9 | 149.95 | +0.04 (+0.01%) | 120,420 |
| 2 Feb 2018 | INR | 325 | 327 | 295 | 299.86 | 149.93 | -25.78 (-7.92%) | 196,194 |
| 1 Feb 2018 | INR | 328 | 334.7 | 318.3 | 325.64 | 162.82 | +8.74 (+2.76%) | 301,742 |
| 31 Jan 2018 | INR | 315.04 | 327.5 | 310 | 316.9 | 158.45 | +0.54 (+0.17%) | 193,386 |
| 30 Jan 2018 | INR | 323 | 330.8 | 312.2 | 316.36 | 158.18 | -10.9 (-3.33%) | 276,198 |
| 29 Jan 2018 | INR | 330 | 342 | 314.2 | 327.26 | 163.63 | +41 (+14.32%) | 1,777,576 |
| 25 Jan 2018 | INR | 287 | 294.76 | 281.36 | 286.26 | 143.13 | +0.16 (+0.06%) | 43,778 |
| 24 Jan 2018 | INR | 287.36 | 292.64 | 283.36 | 286.1 | 143.05 | -5.5 (-1.89%) | 26,094 |
| 23 Jan 2018 | INR | 291.3 | 296.8 | 290.1 | 291.6 | 145.8 | -1.54 (-0.53%) | 35,496 |
| 22 Jan 2018 | INR | 276.46 | 294.7 | 276.2 | 293.14 | 146.57 | +14.5 (+5.20%) | 67,728 |
| 19 Jan 2018 | INR | 276 | 283.6 | 272 | 278.64 | 139.32 | +0.34 (+0.12%) | 32,254 |
| 18 Jan 2018 | INR | 291.14 | 296.46 | 275 | 278.3 | 139.15 | -16.3 (-5.53%) | 77,404 |
| 17 Jan 2018 | INR | 285.2 | 296.8 | 280.4 | 294.6 | 147.3 | +4.4 (+1.52%) | 52,888 |
| 16 Jan 2018 | INR | 300.26 | 303.5 | 287.3 | 290.2 | 145.1 | -10.06 (-3.35%) | 52,850 |
| 15 Jan 2018 | INR | 300 | 304.96 | 298.04 | 300.26 | 150.13 | +2.56 (+0.86%) | 33,930 |
| 12 Jan 2018 | INR | 314 | 314 | 296 | 297.7 | 148.85 | -12.84 (-4.13%) | 108,092 |
| 11 Jan 2018 | INR | 303.96 | 314.7 | 301.1 | 310.54 | 155.27 | +6.14 (+2.02%) | 114,696 |
| 10 Jan 2018 | INR | 310 | 311.96 | 303.1 | 304.4 | 152.2 | -4 (-1.30%) | 45,708 |
| 9 Jan 2018 | INR | 314.2 | 315 | 306 | 308.4 | 154.2 | -5.8 (-1.85%) | 54,142 |
| 8 Jan 2018 | INR | 315.8 | 318.2 | 304.14 | 314.2 | 157.1 | +2.44 (+0.78%) | 172,334 |
| 5 Jan 2018 | INR | 300.54 | 318.7 | 300.54 | 311.76 | 155.88 | +13.46 (+4.51%) | 345,516 |
| 4 Jan 2018 | INR | 274 | 304.9 | 271.5 | 298.3 | 149.15 | +24.54 (+8.96%) | 244,380 |
| 3 Jan 2018 | INR | 276.26 | 279 | 271.1 | 273.76 | 136.88 | -1.6 (-0.58%) | 44,782 |
| 2 Jan 2018 | INR | 281.7 | 281.7 | 271.5 | 275.36 | 137.68 | -2.4 (-0.86%) | 35,838 |
| 1 Jan 2018 | INR | 279.54 | 281 | 275.3 | 277.76 | 138.88 | +0.5 (+0.18%) | 37,002 |
| 29 Dec 2017 | INR | 280 | 280 | 273.5 | 277.26 | 138.63 | +2.86 (+1.04%) | 25,606 |
| 28 Dec 2017 | INR | 275.9 | 278.96 | 273.76 | 274.4 | 137.2 | -1.5 (-0.54%) | 26,334 |
| 27 Dec 2017 | INR | 282 | 284 | 274.54 | 275.9 | 137.95 | -2.74 (-0.98%) | 36,592 |
| 26 Dec 2017 | INR | 279.4 | 282 | 273.3 | 278.64 | 139.32 | +5.54 (+2.03%) | 39,750 |
