| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2018 | INR | 238.25 | 246.6 | 231.6 | 245.9 | 245.9 | +11.15 (+4.75%) | 19,910 |
| 6 Feb 2018 | INR | 245 | 246.85 | 229.1 | 234.75 | 234.75 | -15.7 (-6.27%) | 92,538 |
| 5 Feb 2018 | INR | 244 | 252.9 | 237.05 | 250.45 | 250.45 | +9.95 (+4.14%) | 19,464 |
| 2 Feb 2018 | INR | 250.5 | 250.5 | 239.05 | 240.5 | 240.5 | -9.5 (-3.80%) | 30,563 |
| 1 Feb 2018 | INR | 251.3 | 254.35 | 246.15 | 250 | 250 | -2.35 (-0.93%) | 10,191 |
| 31 Jan 2018 | INR | 256.7 | 256.7 | 251.15 | 252.35 | 252.35 | -3 (-1.17%) | 9,512 |
| 30 Jan 2018 | INR | 252.05 | 257.7 | 252.05 | 255.35 | 255.35 | -0.65 (-0.25%) | 15,534 |
| 29 Jan 2018 | INR | 259 | 260 | 255.5 | 256 | 256 | -3.05 (-1.18%) | 5,281 |
| 25 Jan 2018 | INR | 263 | 263.8 | 257.05 | 259.05 | 259.05 | -3.85 (-1.46%) | 5,901 |
| 24 Jan 2018 | INR | 262.05 | 264 | 256.35 | 262.9 | 262.9 | +1.5 (+0.57%) | 9,851 |
| 23 Jan 2018 | INR | 263 | 264 | 260.5 | 261.4 | 261.4 | +0.1 (+0.04%) | 11,917 |
| 22 Jan 2018 | INR | 261 | 265 | 254 | 261.3 | 261.3 | +8.65 (+3.42%) | 22,118 |
| 19 Jan 2018 | INR | 252.95 | 258 | 250 | 252.65 | 252.65 | -1.95 (-0.77%) | 37,327 |
| 18 Jan 2018 | INR | 259 | 262.25 | 252.45 | 254.6 | 254.6 | -4.7 (-1.81%) | 12,416 |
| 17 Jan 2018 | INR | 263.1 | 263.9 | 254.15 | 259.3 | 259.3 | -5.45 (-2.06%) | 20,457 |
| 16 Jan 2018 | INR | 269 | 271.45 | 261.2 | 264.75 | 264.75 | -3.95 (-1.47%) | 37,415 |
| 15 Jan 2018 | INR | 266.8 | 274.3 | 265.75 | 268.7 | 268.7 | +7.2 (+2.75%) | 56,690 |
| 12 Jan 2018 | INR | 269.95 | 274.5 | 260.15 | 261.5 | 261.5 | -5.25 (-1.97%) | 55,428 |
| 11 Jan 2018 | INR | 264.9 | 272 | 263.2 | 266.75 | 266.75 | +3.55 (+1.35%) | 207,817 |
| 10 Jan 2018 | INR | 256.15 | 264.9 | 256.15 | 263.2 | 263.2 | +5.85 (+2.27%) | 51,742 |
| 9 Jan 2018 | INR | 258.3 | 260 | 254.25 | 257.35 | 257.35 | -0.95 (-0.37%) | 17,419 |
| 8 Jan 2018 | INR | 251 | 262 | 251 | 258.3 | 258.3 | +7.6 (+3.03%) | 55,478 |
| 5 Jan 2018 | INR | 254.2 | 257 | 249.5 | 250.7 | 250.7 | -5.2 (-2.03%) | 35,336 |
| 4 Jan 2018 | INR | 258 | 258 | 254.8 | 255.9 | 255.9 | +1.1 (+0.43%) | 8,878 |
| 3 Jan 2018 | INR | 258.9 | 260 | 253.5 | 254.8 | 254.8 | -2.3 (-0.89%) | 17,098 |
| 2 Jan 2018 | INR | 255 | 258 | 251.5 | 257.1 | 257.1 | +3.15 (+1.24%) | 14,625 |
| 1 Jan 2018 | INR | 255 | 257.45 | 252.3 | 253.95 | 253.95 | +1.5 (+0.59%) | 16,637 |
| 29 Dec 2017 | INR | 252 | 253 | 250.4 | 252.45 | 252.45 | +1.9 (+0.76%) | 7,522 |
| 28 Dec 2017 | INR | 248.75 | 254 | 248.4 | 250.55 | 250.55 | +2.2 (+0.89%) | 17,567 |
| 27 Dec 2017 | INR | 251.35 | 253.7 | 247 | 248.35 | 248.35 | -3 (-1.19%) | 14,789 |
