| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 175.5 | 188.1 | 175.5 | 183.1 | 18.31 | -6.8 (-3.58%) | 834,700 |
| 5 Feb 2018 | INR | 186.1 | 200 | 157.2 | 189.9 | 18.99 | -6 (-3.06%) | 2,073,500 |
| 2 Feb 2018 | INR | 208.9 | 213.9 | 177.8 | 195.9 | 19.59 | -21.6 (-9.93%) | 810,650 |
| 1 Feb 2018 | INR | 214 | 218.7 | 208.9 | 217.5 | 21.75 | +4.3 (+2.02%) | 385,550 |
| 31 Jan 2018 | INR | 218.8 | 218.8 | 210 | 213.2 | 21.32 | -3.8 (-1.75%) | 404,730 |
| 30 Jan 2018 | INR | 219.4 | 220.8 | 213 | 217 | 21.7 | -3 (-1.36%) | 1,310,430 |
| 29 Jan 2018 | INR | 228.3 | 232.9 | 218.5 | 220 | 22 | -10.2 (-4.43%) | 796,330 |
| 25 Jan 2018 | INR | 224.2 | 240.9 | 224.2 | 230.2 | 23.02 | +6.3 (+2.81%) | 2,146,740 |
| 24 Jan 2018 | INR | 221 | 225 | 217 | 223.9 | 22.39 | +0.5 (+0.22%) | 696,020 |
| 23 Jan 2018 | INR | 224.1 | 227.5 | 221.3 | 223.4 | 22.34 | +0.6 (+0.27%) | 768,380 |
| 22 Jan 2018 | INR | 220 | 228 | 218 | 222.8 | 22.28 | +0.4 (+0.18%) | 1,511,930 |
| 19 Jan 2018 | INR | 222.6 | 224.5 | 216.1 | 222.4 | 22.24 | +3 (+1.37%) | 2,165,920 |
| 18 Jan 2018 | INR | 227 | 231 | 218.6 | 219.4 | 21.94 | -8.8 (-3.86%) | 1,417,780 |
| 17 Jan 2018 | INR | 236 | 236 | 221 | 228.2 | 22.82 | -6.1 (-2.60%) | 631,140 |
| 16 Jan 2018 | INR | 239 | 243.4 | 230.8 | 234.3 | 23.43 | -7.1 (-2.94%) | 599,110 |
| 15 Jan 2018 | INR | 248 | 249.9 | 238 | 241.4 | 24.14 | -0.2 (-0.08%) | 530,600 |
| 12 Jan 2018 | INR | 239 | 249.8 | 238.9 | 241.6 | 24.16 | +3.3 (+1.38%) | 930,050 |
| 11 Jan 2018 | INR | 241 | 242.2 | 236.1 | 238.3 | 23.83 | -2.7 (-1.12%) | 400,250 |
| 10 Jan 2018 | INR | 244.9 | 248.5 | 239 | 241 | 24.1 | -3.9 (-1.59%) | 1,539,230 |
| 9 Jan 2018 | INR | 235 | 248.3 | 235 | 244.9 | 24.49 | +5.6 (+2.34%) | 2,119,220 |
| 8 Jan 2018 | INR | 241.8 | 241.8 | 231.9 | 239.3 | 23.93 | -0.8 (-0.33%) | 1,017,680 |
| 5 Jan 2018 | INR | 245.8 | 251.3 | 238.8 | 240.1 | 24.01 | -3 (-1.23%) | 4,067,080 |
| 4 Jan 2018 | INR | 222.5 | 248.4 | 221.6 | 243.1 | 24.31 | +20.6 (+9.26%) | 5,127,030 |
| 3 Jan 2018 | INR | 219.1 | 224.4 | 219.1 | 222.5 | 22.25 | +2.5 (+1.14%) | 299,880 |
| 2 Jan 2018 | INR | 222 | 224.2 | 217 | 220 | 22 | -2.6 (-1.17%) | 433,760 |
| 1 Jan 2018 | INR | 221.4 | 227 | 217.6 | 222.6 | 22.26 | +3.1 (+1.41%) | 1,139,420 |
| 29 Dec 2017 | INR | 210.5 | 220.8 | 210.5 | 219.5 | 21.95 | +7 (+3.29%) | 1,273,080 |
| 28 Dec 2017 | INR | 216.4 | 217.4 | 210.8 | 212.5 | 21.25 | -2.2 (-1.02%) | 356,230 |
| 27 Dec 2017 | INR | 213.5 | 218.9 | 213.1 | 214.7 | 21.47 | -2.2 (-1.01%) | 588,470 |
| 26 Dec 2017 | INR | 219.9 | 219.9 | 214 | 216.9 | 21.69 | -1.3 (-0.60%) | 2,939,930 |
