| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2018 | INR | 269 | 269 | 266.9 | 267.65 | 26.765 | +1.55 (+0.58%) | 30,412 |
| 1 Feb 2018 | INR | 265.95 | 266.85 | 263.65 | 266.1 | 26.61 | +0.95 (+0.36%) | 12,322 |
| 31 Jan 2018 | INR | 265.05 | 266.2 | 264.3 | 265.15 | 26.515 | +0.15 (+0.06%) | 20,319 |
| 30 Jan 2018 | INR | 266.45 | 266.9 | 264.2 | 265 | 26.5 | -1.9 (-0.71%) | 12,119 |
| 29 Jan 2018 | INR | 267.5 | 267.9 | 265.5 | 266.9 | 26.69 | -1.25 (-0.47%) | 20,950 |
| 25 Jan 2018 | INR | 267.5 | 269 | 266.5 | 268.15 | 26.815 | +2.15 (+0.81%) | 38,227 |
| 24 Jan 2018 | INR | 264.05 | 266.9 | 264.05 | 266 | 26.6 | +1.6 (+0.61%) | 97,297 |
| 23 Jan 2018 | INR | 263.35 | 265 | 263 | 264.4 | 26.44 | +1.45 (+0.55%) | 23,746 |
| 22 Jan 2018 | INR | 263.25 | 263.9 | 262.25 | 262.95 | 26.295 | -0.3 (-0.11%) | 11,357 |
| 19 Jan 2018 | INR | 263.95 | 263.95 | 262.3 | 263.25 | 26.325 | +0.8 (+0.30%) | 12,136 |
| 18 Jan 2018 | INR | 262.5 | 264.7 | 262.2 | 262.45 | 26.245 | -2.75 (-1.04%) | 9,694 |
| 17 Jan 2018 | INR | 266.95 | 266.95 | 264.3 | 265.2 | 26.52 | -0.7 (-0.26%) | 9,993 |
| 16 Jan 2018 | INR | 264.25 | 267.9 | 264.25 | 265.9 | 26.59 | +1.2 (+0.45%) | 37,191 |
| 15 Jan 2018 | INR | 263.65 | 265.2 | 263 | 264.7 | 26.47 | +1.6 (+0.61%) | 45,306 |
| 12 Jan 2018 | INR | 261.05 | 263.95 | 261.05 | 263.1 | 26.31 | +1.55 (+0.59%) | 14,022 |
| 11 Jan 2018 | INR | 260.3 | 262.95 | 260.05 | 261.55 | 26.155 | +1.65 (+0.63%) | 38,670 |
| 10 Jan 2018 | INR | 260 | 260.35 | 258.7 | 259.9 | 25.99 | 0.0 (0.0%) | 5,594 |
| 9 Jan 2018 | INR | 259 | 260.75 | 258.75 | 259.9 | 25.99 | +0.75 (+0.29%) | 23,223 |
| 8 Jan 2018 | INR | 260.8 | 260.8 | 258.05 | 259.15 | 25.915 | -0.3 (-0.12%) | 22,858 |
| 5 Jan 2018 | INR | 258.65 | 260.9 | 258.5 | 259.45 | 25.945 | +1.35 (+0.52%) | 14,036 |
| 4 Jan 2018 | INR | 258.8 | 258.9 | 257.05 | 258.1 | 25.81 | -0.45 (-0.17%) | 17,080 |
| 3 Jan 2018 | INR | 259.05 | 259.8 | 258.3 | 258.55 | 25.855 | -1 (-0.39%) | 12,967 |
| 2 Jan 2018 | INR | 260 | 260 | 258.15 | 259.55 | 25.955 | +0.9 (+0.35%) | 9,502 |
| 1 Jan 2018 | INR | 260 | 260 | 258.3 | 258.65 | 25.865 | +1.15 (+0.45%) | 6,935 |
| 29 Dec 2017 | INR | 259 | 259 | 256.2 | 257.5 | 25.75 | -0.15 (-0.06%) | 9,174 |
| 28 Dec 2017 | INR | 255.05 | 258 | 255.05 | 257.65 | 25.765 | +1.6 (+0.62%) | 10,341 |
| 27 Dec 2017 | INR | 253.95 | 256.65 | 253.6 | 256.05 | 25.605 | +2.1 (+0.83%) | 9,236 |
| 26 Dec 2017 | INR | 253 | 254.85 | 252.45 | 253.95 | 25.395 | +1.6 (+0.63%) | 8,936 |
| 22 Dec 2017 | INR | 252.75 | 253 | 252 | 252.35 | 25.235 | -0.25 (-0.10%) | 6,246 |
| 21 Dec 2017 | INR | 252.85 | 253.3 | 251.55 | 252.6 | 25.26 | +0.45 (+0.18%) | 11,602 |
