| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2018 | INR | 308.95 | 308.95 | 300.6 | 302.81 | 302.81 | -7.16 (-2.31%) | 42,353 |
| 1 Feb 2018 | INR | 309.2 | 312.35 | 305.01 | 309.97 | 309.97 | +0.38 (+0.12%) | 34,539 |
| 31 Jan 2018 | INR | 312 | 312.91 | 308.32 | 309.59 | 309.59 | -2.42 (-0.78%) | 11,948 |
| 30 Jan 2018 | INR | 313.85 | 314 | 311.8 | 312.01 | 312.01 | -2.2 (-0.70%) | 7,010 |
| 29 Jan 2018 | INR | 316.2 | 317.3 | 313.38 | 314.21 | 314.21 | -2.14 (-0.68%) | 19,024 |
| 25 Jan 2018 | INR | 320 | 320 | 315.65 | 316.35 | 316.35 | -3.65 (-1.14%) | 34,411 |
| 24 Jan 2018 | INR | 321.9 | 321.9 | 318.41 | 320 | 320 | -1.54 (-0.48%) | 16,408 |
| 23 Jan 2018 | INR | 321.3 | 323.05 | 320.59 | 321.54 | 321.54 | +1.43 (+0.45%) | 34,780 |
| 22 Jan 2018 | INR | 318.5 | 320.5 | 316.03 | 320.11 | 320.11 | +4.16 (+1.32%) | 40,445 |
| 19 Jan 2018 | INR | 307.7 | 317 | 301.5 | 315.95 | 315.95 | +1.92 (+0.61%) | 10,404 |
| 18 Jan 2018 | INR | 322 | 322 | 312.15 | 314.03 | 314.03 | -5.21 (-1.63%) | 13,937 |
| 17 Jan 2018 | INR | 317.2 | 319.84 | 312.31 | 319.24 | 319.24 | +1.75 (+0.55%) | 9,860 |
| 16 Jan 2018 | INR | 323 | 323.4 | 316.4 | 317.49 | 317.49 | -5.28 (-1.64%) | 17,510 |
| 15 Jan 2018 | INR | 324.3 | 324.75 | 322.05 | 322.77 | 322.77 | +0.94 (+0.29%) | 6,759 |
| 12 Jan 2018 | INR | 324.35 | 324.35 | 320.4 | 321.83 | 321.83 | +0.47 (+0.15%) | 6,437 |
| 11 Jan 2018 | INR | 323 | 323.05 | 321.17 | 321.36 | 321.36 | -1.27 (-0.39%) | 4,576 |
| 10 Jan 2018 | INR | 324.25 | 325 | 321.5 | 322.63 | 322.63 | -1.41 (-0.44%) | 21,294 |
| 9 Jan 2018 | INR | 324.25 | 325.96 | 322.08 | 324.04 | 324.04 | -0.55 (-0.17%) | 9,732 |
| 8 Jan 2018 | INR | 322 | 325 | 322 | 324.59 | 324.59 | +2.34 (+0.73%) | 9,168 |
| 5 Jan 2018 | INR | 320 | 322.5 | 319.67 | 322.25 | 322.25 | +3.41 (+1.07%) | 13,503 |
| 4 Jan 2018 | INR | 315.1 | 319.02 | 315 | 318.84 | 318.84 | +4.29 (+1.36%) | 10,774 |
| 3 Jan 2018 | INR | 322.5 | 322.5 | 313.84 | 314.55 | 314.55 | +1.39 (+0.44%) | 3,730 |
| 2 Jan 2018 | INR | 315.4 | 316.5 | 311.5 | 313.16 | 313.16 | -2.34 (-0.74%) | 10,425 |
| 1 Jan 2018 | INR | 320 | 320 | 314.21 | 315.5 | 315.5 | +1.19 (+0.38%) | 9,019 |
| 29 Dec 2017 | INR | 312 | 318 | 310 | 314.31 | 314.31 | +1.86 (+0.60%) | 8,313 |
| 28 Dec 2017 | INR | 314.5 | 314.5 | 311.95 | 312.45 | 312.45 | -0.75 (-0.24%) | 10,019 |
| 27 Dec 2017 | INR | 313.25 | 316 | 311.18 | 313.2 | 313.2 | -1.44 (-0.46%) | 15,335 |
| 26 Dec 2017 | INR | 313.1 | 315 | 313 | 314.64 | 314.64 | +1.48 (+0.47%) | 9,973 |
| 22 Dec 2017 | INR | 313.1 | 314.3 | 311.71 | 313.16 | 313.16 | +1.56 (+0.50%) | 11,730 |
| 21 Dec 2017 | INR | 310 | 312 | 309.9 | 311.6 | 311.6 | +1.72 (+0.56%) | 5,160 |
