| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 266 | 273.45 | 257.55 | 270.85 | 270.85 | -1.25 (-0.46%) | 104,012 |
| 5 Feb 2018 | INR | 264.9 | 277.15 | 250 | 272.1 | 272.1 | +4.85 (+1.81%) | 119,278 |
| 2 Feb 2018 | INR | 282 | 286.15 | 260.7 | 267.25 | 267.25 | -19.65 (-6.85%) | 118,991 |
| 1 Feb 2018 | INR | 286 | 292 | 283 | 286.9 | 286.9 | -2.4 (-0.83%) | 56,272 |
| 31 Jan 2018 | INR | 294.5 | 294.7 | 288 | 289.3 | 289.3 | -5.35 (-1.82%) | 39,344 |
| 30 Jan 2018 | INR | 295.4 | 297.05 | 292.5 | 294.65 | 294.65 | +0.15 (+0.05%) | 49,916 |
| 29 Jan 2018 | INR | 298.4 | 302.95 | 292.1 | 294.5 | 294.5 | -3.9 (-1.31%) | 44,877 |
| 25 Jan 2018 | INR | 301.8 | 301.8 | 294.35 | 298.4 | 298.4 | -0.7 (-0.23%) | 60,086 |
| 24 Jan 2018 | INR | 293 | 300.3 | 293 | 299.1 | 299.1 | +1.3 (+0.44%) | 44,245 |
| 23 Jan 2018 | INR | 297.1 | 300.7 | 295.55 | 297.8 | 297.8 | -0.25 (-0.08%) | 46,760 |
| 22 Jan 2018 | INR | 296.1 | 302.9 | 293.95 | 298.05 | 298.05 | -0.15 (-0.05%) | 52,948 |
| 19 Jan 2018 | INR | 298.7 | 303 | 294.5 | 298.2 | 298.2 | -0.3 (-0.10%) | 35,987 |
| 18 Jan 2018 | INR | 306 | 309 | 293.1 | 298.5 | 298.5 | -5.95 (-1.95%) | 74,082 |
| 17 Jan 2018 | INR | 302.1 | 313.65 | 298.25 | 304.45 | 304.45 | +2.85 (+0.94%) | 104,117 |
| 16 Jan 2018 | INR | 313.65 | 313.9 | 301 | 301.6 | 301.6 | -9.55 (-3.07%) | 78,638 |
| 15 Jan 2018 | INR | 316.25 | 320 | 309.15 | 311.15 | 311.15 | -3.95 (-1.25%) | 72,544 |
| 12 Jan 2018 | INR | 318.6 | 325.2 | 308 | 315.1 | 315.1 | -6 (-1.87%) | 73,751 |
| 11 Jan 2018 | INR | 325 | 325.35 | 320.15 | 321.1 | 321.1 | -1.2 (-0.37%) | 62,714 |
| 10 Jan 2018 | INR | 325 | 330 | 318.8 | 322.3 | 322.3 | -1.95 (-0.60%) | 163,277 |
| 9 Jan 2018 | INR | 320 | 327.9 | 313.1 | 324.25 | 324.25 | +5.75 (+1.81%) | 303,078 |
| 8 Jan 2018 | INR | 316.35 | 322 | 314.5 | 318.5 | 318.5 | +5.55 (+1.77%) | 264,059 |
| 5 Jan 2018 | INR | 306.5 | 315.5 | 306.2 | 312.95 | 312.95 | +6.9 (+2.25%) | 222,025 |
| 4 Jan 2018 | INR | 307.05 | 312 | 302.4 | 306.05 | 306.05 | -1 (-0.33%) | 97,363 |
| 3 Jan 2018 | INR | 308.65 | 310.35 | 296.5 | 307.05 | 307.05 | +0.55 (+0.18%) | 86,366 |
| 2 Jan 2018 | INR | 308 | 311.5 | 304.1 | 306.5 | 306.5 | -1.5 (-0.49%) | 66,425 |
| 1 Jan 2018 | INR | 306.5 | 315.65 | 305.15 | 308 | 308 | +1.8 (+0.59%) | 128,177 |
| 29 Dec 2017 | INR | 308.8 | 309 | 304.1 | 306.2 | 306.2 | +0.6 (+0.20%) | 66,450 |
| 28 Dec 2017 | INR | 304.25 | 308.85 | 304 | 305.6 | 305.6 | +0.1 (+0.03%) | 67,041 |
| 27 Dec 2017 | INR | 303.5 | 311.7 | 303.5 | 305.5 | 305.5 | +0.25 (+0.08%) | 106,566 |
| 26 Dec 2017 | INR | 309 | 311 | 302 | 305.25 | 305.25 | -1.95 (-0.63%) | 52,867 |
