| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 256 | 274 | 249.8 | 267.1 | 267.1 | -14.45 (-5.13%) | 178,710 |
| 5 Feb 2018 | INR | 286.7 | 286.7 | 260 | 281.55 | 281.55 | -1.8 (-0.64%) | 134,427 |
| 2 Feb 2018 | INR | 315 | 318.8 | 262.15 | 283.35 | 283.35 | -39.6 (-12.26%) | 322,656 |
| 1 Feb 2018 | INR | 327 | 335.85 | 310.2 | 322.95 | 322.95 | -1.15 (-0.35%) | 86,002 |
| 31 Jan 2018 | INR | 325.55 | 335 | 316.2 | 324.1 | 324.1 | -5.2 (-1.58%) | 215,562 |
| 30 Jan 2018 | INR | 326.9 | 343.7 | 320.15 | 329.3 | 329.3 | +4.25 (+1.31%) | 139,980 |
| 29 Jan 2018 | INR | 347.8 | 347.8 | 320 | 325.05 | 325.05 | -13.75 (-4.06%) | 52,309 |
| 25 Jan 2018 | INR | 347.2 | 352.05 | 335.55 | 338.8 | 338.8 | -5.45 (-1.58%) | 54,076 |
| 24 Jan 2018 | INR | 339.9 | 370 | 328.6 | 344.25 | 344.25 | +5.5 (+1.62%) | 126,056 |
| 23 Jan 2018 | INR | 346.9 | 354.15 | 337 | 338.75 | 338.75 | -4.3 (-1.25%) | 60,304 |
| 22 Jan 2018 | INR | 346 | 349.5 | 341.3 | 343.05 | 343.05 | -4.6 (-1.32%) | 59,831 |
| 19 Jan 2018 | INR | 343.95 | 359.4 | 343.5 | 347.65 | 347.65 | +7.2 (+2.11%) | 135,273 |
| 18 Jan 2018 | INR | 369.95 | 377 | 338 | 340.45 | 340.45 | -24.3 (-6.66%) | 139,354 |
| 17 Jan 2018 | INR | 350 | 377.75 | 336.2 | 364.75 | 364.75 | +10.7 (+3.02%) | 285,980 |
| 16 Jan 2018 | INR | 354.85 | 369.4 | 341 | 354.05 | 354.05 | +2.2 (+0.63%) | 221,111 |
| 15 Jan 2018 | INR | 371.4 | 378.05 | 348.05 | 351.85 | 351.85 | -17.8 (-4.82%) | 134,435 |
| 12 Jan 2018 | INR | 376.6 | 387 | 365 | 369.65 | 369.65 | -5.7 (-1.52%) | 163,440 |
| 11 Jan 2018 | INR | 365.8 | 390 | 365.8 | 375.35 | 375.35 | +10.2 (+2.79%) | 402,616 |
| 10 Jan 2018 | INR | 377 | 379.7 | 357.3 | 365.15 | 365.15 | -11.05 (-2.94%) | 310,890 |
| 9 Jan 2018 | INR | 355.8 | 406 | 355.8 | 376.2 | 376.2 | +23.95 (+6.80%) | 1,961,082 |
| 8 Jan 2018 | INR | 297.3 | 353.25 | 293.45 | 352.25 | 352.25 | +57.85 (+19.65%) | 1,750,912 |
| 5 Jan 2018 | INR | 277.55 | 298.65 | 275.1 | 294.4 | 294.4 | +18.8 (+6.82%) | 194,086 |
| 4 Jan 2018 | INR | 277.2 | 281 | 273.7 | 275.6 | 275.6 | +0.3 (+0.11%) | 72,833 |
| 3 Jan 2018 | INR | 273.95 | 278 | 271.95 | 275.3 | 275.3 | +3.45 (+1.27%) | 63,397 |
| 2 Jan 2018 | INR | 276.9 | 280 | 270.3 | 271.85 | 271.85 | -2.7 (-0.98%) | 52,574 |
| 1 Jan 2018 | INR | 278 | 285.4 | 272.4 | 274.55 | 274.55 | +0.3 (+0.11%) | 81,965 |
| 29 Dec 2017 | INR | 273.85 | 281.95 | 272.05 | 274.25 | 274.25 | +2.8 (+1.03%) | 59,008 |
| 28 Dec 2017 | INR | 283.45 | 286.15 | 267 | 271.45 | 271.45 | -9.25 (-3.30%) | 78,168 |
| 27 Dec 2017 | INR | 288.55 | 288.55 | 280 | 280.7 | 280.7 | -5.8 (-2.02%) | 56,698 |
| 26 Dec 2017 | INR | 284 | 290.4 | 282.5 | 286.5 | 286.5 | +2.9 (+1.02%) | 54,155 |
