| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 182.05 | 188 | 178.15 | 185.35 | 185.35 | -6.3 (-3.29%) | 714,841 |
| 5 Feb 2018 | INR | 185 | 195.9 | 178.65 | 191.65 | 191.65 | +0.8 (+0.42%) | 716,810 |
| 2 Feb 2018 | INR | 199.5 | 199.5 | 186 | 190.85 | 190.85 | -10.8 (-5.36%) | 700,638 |
| 1 Feb 2018 | INR | 203 | 206.5 | 197.6 | 201.65 | 201.65 | -0.55 (-0.27%) | 514,063 |
| 31 Jan 2018 | INR | 203.3 | 207.3 | 200.05 | 202.2 | 202.2 | -1.5 (-0.74%) | 490,068 |
| 30 Jan 2018 | INR | 207 | 208.1 | 202.45 | 203.7 | 203.7 | -3.4 (-1.64%) | 481,353 |
| 29 Jan 2018 | INR | 211.9 | 213.85 | 206 | 207.1 | 207.1 | -2.95 (-1.40%) | 357,829 |
| 25 Jan 2018 | INR | 214.3 | 215.3 | 208.5 | 210.05 | 210.05 | -4.3 (-2.01%) | 498,472 |
| 24 Jan 2018 | INR | 224.3 | 224.6 | 212.9 | 214.35 | 214.35 | -10.45 (-4.65%) | 723,712 |
| 23 Jan 2018 | INR | 231.3 | 233.35 | 222.8 | 224.8 | 224.8 | -4.7 (-2.05%) | 814,258 |
| 22 Jan 2018 | INR | 224.9 | 233.55 | 224.65 | 229.5 | 229.5 | +4.95 (+2.20%) | 561,466 |
| 19 Jan 2018 | INR | 223.4 | 228.9 | 221.55 | 224.55 | 224.55 | +1.35 (+0.60%) | 500,722 |
| 18 Jan 2018 | INR | 235 | 241.1 | 221.3 | 223.2 | 223.2 | -10.35 (-4.43%) | 1,057,382 |
| 17 Jan 2018 | INR | 230.4 | 237.4 | 221 | 233.55 | 233.55 | +3.85 (+1.68%) | 1,046,230 |
| 16 Jan 2018 | INR | 246.6 | 247.8 | 226.5 | 229.7 | 229.7 | -16.75 (-6.80%) | 1,485,816 |
| 15 Jan 2018 | INR | 247.65 | 253.25 | 245.1 | 246.45 | 246.45 | -0.55 (-0.22%) | 736,553 |
| 12 Jan 2018 | INR | 254.9 | 259.85 | 242.05 | 247 | 247 | -6.4 (-2.53%) | 2,059,262 |
| 11 Jan 2018 | INR | 237.75 | 257.3 | 230.5 | 253.4 | 253.4 | +15.95 (+6.72%) | 3,327,008 |
| 10 Jan 2018 | INR | 244.75 | 247 | 231.3 | 237.45 | 237.45 | -5.5 (-2.26%) | 1,246,271 |
| 9 Jan 2018 | INR | 254 | 254.6 | 240.9 | 242.95 | 242.95 | -9.35 (-3.71%) | 1,228,741 |
| 8 Jan 2018 | INR | 243.9 | 254.8 | 243.9 | 252.3 | 252.3 | +10.6 (+4.39%) | 2,502,639 |
| 5 Jan 2018 | INR | 227.45 | 243.6 | 226.8 | 241.7 | 241.7 | +14.45 (+6.36%) | 3,841,694 |
| 4 Jan 2018 | INR | 221.6 | 230.95 | 217.25 | 227.25 | 227.25 | +6.6 (+2.99%) | 2,055,256 |
| 3 Jan 2018 | INR | 226 | 231 | 216.5 | 220.65 | 220.65 | -2.9 (-1.30%) | 2,524,188 |
| 2 Jan 2018 | INR | 204.4 | 225.75 | 198.55 | 223.55 | 223.55 | +20.25 (+9.96%) | 5,431,836 |
| 1 Jan 2018 | INR | 199.9 | 204.9 | 198.9 | 203.3 | 203.3 | +4.3 (+2.16%) | 744,036 |
| 29 Dec 2017 | INR | 201.95 | 201.95 | 198.3 | 199 | 199 | +0.2 (+0.10%) | 488,720 |
| 28 Dec 2017 | INR | 199.65 | 201.5 | 198.25 | 198.8 | 198.8 | +0.55 (+0.28%) | 427,712 |
| 27 Dec 2017 | INR | 200.95 | 202.8 | 197.5 | 198.25 | 198.25 | -1.65 (-0.83%) | 404,486 |
| 26 Dec 2017 | INR | 200 | 202.6 | 199.1 | 199.9 | 199.9 | +0.35 (+0.18%) | 292,936 |
