| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 189.9 | 189.95 | 176.5 | 184.55 | 184.55 | -10 (-5.14%) | 50,525 |
| 5 Feb 2018 | INR | 207.5 | 207.5 | 186.2 | 194.55 | 194.55 | +0.6 (+0.31%) | 124,252 |
| 2 Feb 2018 | INR | 204.5 | 204.5 | 193.3 | 193.95 | 193.95 | -12.75 (-6.17%) | 238,505 |
| 1 Feb 2018 | INR | 206.4 | 208.35 | 205 | 206.7 | 206.7 | +1.25 (+0.61%) | 333,992 |
| 31 Jan 2018 | INR | 208 | 209.6 | 205 | 205.45 | 205.45 | -1.85 (-0.89%) | 314,910 |
| 30 Jan 2018 | INR | 210.85 | 212.65 | 205.95 | 207.3 | 207.3 | -1.7 (-0.81%) | 298,096 |
| 29 Jan 2018 | INR | 206.9 | 213.05 | 204.3 | 209 | 209 | +5.5 (+2.70%) | 388,055 |
| 25 Jan 2018 | INR | 203.5 | 208.45 | 202.5 | 203.5 | 203.5 | +0.15 (+0.07%) | 260,892 |
| 24 Jan 2018 | INR | 200.5 | 208.6 | 199.15 | 203.35 | 203.35 | +0.5 (+0.25%) | 361,034 |
| 23 Jan 2018 | INR | 203.9 | 205.6 | 198.5 | 202.85 | 202.85 | +3.65 (+1.83%) | 309,193 |
| 22 Jan 2018 | INR | 198 | 201 | 195 | 199.2 | 199.2 | -3.95 (-1.94%) | 356,976 |
| 19 Jan 2018 | INR | 203.8 | 205.1 | 198.7 | 203.15 | 203.15 | +2.25 (+1.12%) | 347,764 |
| 18 Jan 2018 | INR | 201.15 | 204.45 | 198.5 | 200.9 | 200.9 | -0.25 (-0.12%) | 443,922 |
| 17 Jan 2018 | INR | 198.9 | 201.95 | 196.55 | 201.15 | 201.15 | +0.5 (+0.25%) | 237,829 |
| 16 Jan 2018 | INR | 203.95 | 204 | 199.15 | 200.65 | 200.65 | -2.8 (-1.38%) | 430,059 |
| 15 Jan 2018 | INR | 204.9 | 205.7 | 202.8 | 203.45 | 203.45 | +1.4 (+0.69%) | 234,319 |
| 12 Jan 2018 | INR | 211.7 | 211.7 | 201.6 | 202.05 | 202.05 | -1.15 (-0.57%) | 306,065 |
| 11 Jan 2018 | INR | 206.3 | 207 | 202.85 | 203.2 | 203.2 | -2.8 (-1.36%) | 285,952 |
| 10 Jan 2018 | INR | 209.5 | 211.65 | 205 | 206 | 206 | -2.75 (-1.32%) | 235,886 |
| 8 Jan 2018 | INR | 211.9 | 212.5 | 208.2 | 208.75 | 208.75 | -2.1 (-1.00%) | 166,921 |
| 5 Jan 2018 | INR | 212.25 | 216 | 208.2 | 210.85 | 210.85 | +1.25 (+0.60%) | 212,529 |
| 4 Jan 2018 | INR | 207.45 | 212.2 | 206 | 209.6 | 209.6 | +2.8 (+1.35%) | 148,047 |
| 3 Jan 2018 | INR | 211.15 | 212.8 | 205 | 206.8 | 206.8 | -2.6 (-1.24%) | 200,858 |
| 2 Jan 2018 | INR | 230 | 230 | 208.1 | 209.4 | 209.4 | -3.3 (-1.55%) | 173,139 |
| 1 Jan 2018 | INR | 213.9 | 217 | 211.9 | 212.7 | 212.7 | +1.45 (+0.69%) | 155,648 |
| 29 Dec 2017 | INR | 220 | 220 | 210 | 211.25 | 211.25 | -3.3 (-1.54%) | 175,195 |
| 28 Dec 2017 | INR | 221.9 | 221.9 | 214 | 214.55 | 214.55 | -0.85 (-0.39%) | 188,830 |
| 27 Dec 2017 | INR | 217 | 218 | 213.6 | 215.4 | 215.4 | +0.5 (+0.23%) | 204,048 |
| 26 Dec 2017 | INR | 216 | 219.6 | 213.55 | 214.9 | 214.9 | +0.15 (+0.07%) | 179,772 |
| 22 Dec 2017 | INR | 212.95 | 220.35 | 212.5 | 214.75 | 214.75 | +5.05 (+2.41%) | 344,145 |
