| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 158 | 171.76 | 158 | 168.56 | 84.28 | -12.44 (-6.87%) | 125,138 |
| 5 Feb 2018 | INR | 185 | 190.14 | 178 | 181 | 90.5 | -10.4 (-5.43%) | 33,412 |
| 2 Feb 2018 | INR | 214 | 214 | 181 | 191.4 | 95.7 | -23.7 (-11.02%) | 273,332 |
| 1 Feb 2018 | INR | 217 | 219.36 | 213 | 215.1 | 107.55 | +3.1 (+1.46%) | 36,564 |
| 31 Jan 2018 | INR | 209 | 214.5 | 207 | 212 | 106 | +1.86 (+0.89%) | 30,446 |
| 30 Jan 2018 | INR | 217.94 | 217.94 | 207.06 | 210.14 | 105.07 | -9.42 (-4.29%) | 230,232 |
| 29 Jan 2018 | INR | 211 | 222.3 | 203.36 | 219.56 | 109.78 | +15.7 (+7.70%) | 220,982 |
| 25 Jan 2018 | INR | 208.06 | 209.5 | 203 | 203.86 | 101.93 | -6.14 (-2.92%) | 34,058 |
| 24 Jan 2018 | INR | 215 | 218.36 | 207.3 | 210 | 105 | -4.56 (-2.13%) | 26,534 |
| 23 Jan 2018 | INR | 211.14 | 221.8 | 211.1 | 214.56 | 107.28 | +3.46 (+1.64%) | 52,840 |
| 22 Jan 2018 | INR | 213.8 | 215.94 | 209 | 211.1 | 105.55 | +0.46 (+0.22%) | 15,286 |
| 19 Jan 2018 | INR | 211 | 218 | 207.5 | 210.64 | 105.32 | -0.12 (-0.06%) | 52,932 |
| 18 Jan 2018 | INR | 227 | 230.06 | 208.3 | 210.76 | 105.38 | -12.84 (-5.74%) | 265,414 |
| 17 Jan 2018 | INR | 231 | 231 | 222 | 223.6 | 111.8 | -8.34 (-3.60%) | 158,068 |
| 16 Jan 2018 | INR | 221.4 | 248 | 213.14 | 231.94 | 115.97 | +12.44 (+5.67%) | 872,086 |
| 15 Jan 2018 | INR | 219.9 | 222.9 | 217.1 | 219.5 | 109.75 | +1.74 (+0.80%) | 107,920 |
| 12 Jan 2018 | INR | 217 | 224 | 214 | 217.76 | 108.88 | +4.32 (+2.02%) | 342,364 |
| 11 Jan 2018 | INR | 216.06 | 221.26 | 210.36 | 213.44 | 106.72 | -0.96 (-0.45%) | 136,088 |
| 10 Jan 2018 | INR | 211.6 | 216.9 | 204.14 | 214.4 | 107.2 | +5.5 (+2.63%) | 150,078 |
| 9 Jan 2018 | INR | 209.5 | 211 | 201 | 208.9 | 104.45 | -0.1 (-0.05%) | 105,124 |
| 8 Jan 2018 | INR | 202.3 | 212.5 | 202.2 | 209 | 104.5 | +8.56 (+4.27%) | 154,338 |
| 5 Jan 2018 | INR | 201.36 | 206.9 | 196.36 | 200.44 | 100.22 | -2.42 (-1.19%) | 1,179,484 |
| 4 Jan 2018 | INR | 195.64 | 206 | 195.64 | 202.86 | 101.43 | +6.46 (+3.29%) | 144,320 |
| 3 Jan 2018 | INR | 198.7 | 204.76 | 195.06 | 196.4 | 98.2 | +1.14 (+0.58%) | 47,004 |
| 2 Jan 2018 | INR | 199.64 | 206.94 | 194.06 | 195.26 | 97.63 | -2.14 (-1.08%) | 50,584 |
| 1 Jan 2018 | INR | 189 | 205.8 | 184.86 | 197.4 | 98.7 | +6.34 (+3.32%) | 104,158 |
| 29 Dec 2017 | INR | 197.94 | 197.94 | 188.64 | 191.06 | 95.53 | -4.34 (-2.22%) | 328,926 |
| 28 Dec 2017 | INR | 184.1 | 204 | 184.1 | 195.4 | 97.7 | +7.4 (+3.94%) | 134,446 |
| 27 Dec 2017 | INR | 186.5 | 190 | 184 | 188 | 94 | +3.56 (+1.93%) | 211,018 |
| 26 Dec 2017 | INR | 192.94 | 192.94 | 184 | 184.44 | 92.22 | -2.86 (-1.53%) | 80,716 |
