| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2018 | INR | 258 | 263 | 251 | 259.05 | 259.05 | +0.6 (+0.23%) | 80,609 |
| 30 Jan 2018 | INR | 265 | 268.4 | 258 | 258.45 | 258.45 | -7.2 (-2.71%) | 32,757 |
| 29 Jan 2018 | INR | 265.35 | 279 | 264 | 265.65 | 265.65 | +2.9 (+1.10%) | 35,303 |
| 25 Jan 2018 | INR | 265 | 268.5 | 260.1 | 262.75 | 262.75 | -3.55 (-1.33%) | 25,116 |
| 24 Jan 2018 | INR | 274.9 | 275.5 | 264.8 | 266.3 | 266.3 | -8.3 (-3.02%) | 40,475 |
| 23 Jan 2018 | INR | 276 | 278.5 | 270.5 | 274.6 | 274.6 | +0.85 (+0.31%) | 53,520 |
| 22 Jan 2018 | INR | 277 | 284 | 272 | 273.75 | 273.75 | -4.15 (-1.49%) | 73,099 |
| 19 Jan 2018 | INR | 281.2 | 282 | 262.35 | 277.9 | 277.9 | +0.05 (+0.02%) | 81,943 |
| 18 Jan 2018 | INR | 290.95 | 294 | 276.6 | 277.85 | 277.85 | -10.75 (-3.72%) | 68,271 |
| 17 Jan 2018 | INR | 287.05 | 291.45 | 283.2 | 288.6 | 288.6 | +1.55 (+0.54%) | 81,057 |
| 16 Jan 2018 | INR | 300.6 | 303.45 | 283.05 | 287.05 | 287.05 | -14.35 (-4.76%) | 80,688 |
| 15 Jan 2018 | INR | 294.8 | 307.9 | 291.35 | 301.4 | 301.4 | +7.6 (+2.59%) | 258,999 |
| 12 Jan 2018 | INR | 287.05 | 299 | 285 | 293.8 | 293.8 | +6.2 (+2.16%) | 162,508 |
| 11 Jan 2018 | INR | 293.55 | 293.7 | 284.6 | 287.6 | 287.6 | -4.45 (-1.52%) | 73,277 |
| 10 Jan 2018 | INR | 288.7 | 295.6 | 281.3 | 292.05 | 292.05 | +5.45 (+1.90%) | 88,135 |
| 9 Jan 2018 | INR | 291 | 293 | 286 | 286.6 | 286.6 | -3.7 (-1.27%) | 46,154 |
| 8 Jan 2018 | INR | 297.7 | 297.7 | 288.1 | 290.3 | 290.3 | -2.75 (-0.94%) | 49,517 |
| 5 Jan 2018 | INR | 297.95 | 302.4 | 292.5 | 293.05 | 293.05 | -2.35 (-0.80%) | 45,949 |
| 4 Jan 2018 | INR | 295.1 | 298 | 292.1 | 295.4 | 295.4 | +9.3 (+3.25%) | 128,474 |
| 3 Jan 2018 | INR | 285.9 | 297.8 | 284 | 286.1 | 286.1 | +2.95 (+1.04%) | 201,236 |
| 2 Jan 2018 | INR | 296 | 298.9 | 282.5 | 283.15 | 283.15 | -14.45 (-4.86%) | 220,861 |
| 1 Jan 2018 | INR | 278 | 304.85 | 276 | 297.6 | 297.6 | +19.35 (+6.95%) | 383,634 |
| 29 Dec 2017 | INR | 272.6 | 281 | 271 | 278.25 | 278.25 | +1.35 (+0.49%) | 119,941 |
| 28 Dec 2017 | INR | 277 | 278.75 | 271.15 | 276.9 | 276.9 | -3.25 (-1.16%) | 159,474 |
| 27 Dec 2017 | INR | 291.35 | 299.4 | 275.5 | 280.15 | 280.15 | -8.75 (-3.03%) | 198,373 |
| 26 Dec 2017 | INR | 290 | 298.7 | 287 | 288.9 | 288.9 | -1.7 (-0.58%) | 101,170 |
| 22 Dec 2017 | INR | 295 | 297 | 288.7 | 290.6 | 290.6 | -2.7 (-0.92%) | 137,224 |
| 21 Dec 2017 | INR | 287.1 | 306.8 | 287 | 293.3 | 293.3 | +14.45 (+5.18%) | 597,423 |
| 20 Dec 2017 | INR | 266.85 | 284.7 | 265 | 278.85 | 278.85 | +13.8 (+5.21%) | 344,298 |
| 19 Dec 2017 | INR | 257 | 267.4 | 254 | 265.05 | 265.05 | +9.6 (+3.76%) | 226,959 |
