| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 190 | 193 | 187 | 187.9 | 187.9 | -8.35 (-4.25%) | 15,550 |
| 5 Feb 2018 | INR | 196 | 200 | 188.1 | 196.25 | 196.25 | -1.55 (-0.78%) | 17,871 |
| 2 Feb 2018 | INR | 205.25 | 205.25 | 195 | 197.8 | 197.8 | -7.45 (-3.63%) | 22,391 |
| 1 Feb 2018 | INR | 203.95 | 208.45 | 202.15 | 205.25 | 205.25 | +0.85 (+0.42%) | 12,447 |
| 31 Jan 2018 | INR | 210.2 | 210.2 | 203.1 | 204.4 | 204.4 | -3.15 (-1.52%) | 12,065 |
| 30 Jan 2018 | INR | 211.8 | 212.5 | 206.95 | 207.55 | 207.55 | -3.95 (-1.87%) | 13,936 |
| 29 Jan 2018 | INR | 219.45 | 220.65 | 210 | 211.5 | 211.5 | -5.4 (-2.49%) | 32,510 |
| 25 Jan 2018 | INR | 220 | 221.65 | 215.3 | 216.9 | 216.9 | -1.75 (-0.80%) | 25,303 |
| 24 Jan 2018 | INR | 222 | 224.45 | 218.05 | 218.65 | 218.65 | -2.15 (-0.97%) | 26,724 |
| 23 Jan 2018 | INR | 227 | 229.95 | 220.05 | 220.8 | 220.8 | -4.8 (-2.13%) | 26,099 |
| 22 Jan 2018 | INR | 221.1 | 227 | 217.85 | 225.6 | 225.6 | +7.1 (+3.25%) | 49,937 |
| 19 Jan 2018 | INR | 218.9 | 223.4 | 215.35 | 218.5 | 218.5 | -0.8 (-0.36%) | 39,338 |
| 18 Jan 2018 | INR | 224.05 | 233 | 214.25 | 219.3 | 219.3 | -2.6 (-1.17%) | 92,136 |
| 17 Jan 2018 | INR | 221.95 | 224.5 | 215 | 221.9 | 221.9 | -1.05 (-0.47%) | 29,594 |
| 16 Jan 2018 | INR | 235.6 | 236 | 221.25 | 222.95 | 222.95 | -8.75 (-3.78%) | 60,532 |
| 15 Jan 2018 | INR | 236.95 | 239 | 227 | 231.7 | 231.7 | -1.15 (-0.49%) | 41,289 |
| 12 Jan 2018 | INR | 239.5 | 244.1 | 228 | 232.85 | 232.85 | -5.1 (-2.14%) | 62,554 |
| 11 Jan 2018 | INR | 238.25 | 244 | 237 | 237.95 | 237.95 | +1.9 (+0.80%) | 89,108 |
| 10 Jan 2018 | INR | 227.4 | 243.25 | 226.6 | 236.05 | 236.05 | +8.85 (+3.90%) | 185,940 |
| 8 Jan 2018 | INR | 217.5 | 232.2 | 216 | 227.2 | 227.2 | +12.2 (+5.67%) | 85,774 |
| 5 Jan 2018 | INR | 210.5 | 216 | 210.5 | 215 | 215 | +5.55 (+2.65%) | 47,091 |
| 4 Jan 2018 | INR | 207 | 210.35 | 207 | 209.45 | 209.45 | +4.1 (+2.00%) | 30,996 |
| 3 Jan 2018 | INR | 206.25 | 207.1 | 205 | 205.35 | 205.35 | -0.95 (-0.46%) | 6,680 |
| 2 Jan 2018 | INR | 206.75 | 207.85 | 205.45 | 206.3 | 206.3 | -0.5 (-0.24%) | 4,283 |
| 1 Jan 2018 | INR | 203 | 207.95 | 203 | 206.8 | 206.8 | +1.3 (+0.63%) | 8,775 |
| 29 Dec 2017 | INR | 209 | 209.8 | 205 | 205.5 | 205.5 | +0.05 (+0.02%) | 15,948 |
| 28 Dec 2017 | INR | 206.1 | 207 | 205 | 205.45 | 205.45 | -0.95 (-0.46%) | 16,895 |
| 27 Dec 2017 | INR | 208 | 210.35 | 205.5 | 206.4 | 206.4 | +0.9 (+0.44%) | 17,846 |
| 26 Dec 2017 | INR | 218.8 | 218.8 | 204.8 | 205.5 | 205.5 | -4.1 (-1.96%) | 28,445 |
| 22 Dec 2017 | INR | 208.8 | 214 | 208.65 | 209.6 | 209.6 | +1.15 (+0.55%) | 11,376 |
