| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2018 | INR | 271.1 | 271.1 | 271 | 271 | 271 | -17 (-5.90%) | 66 |
| 2 Feb 2018 | INR | 295.1 | 322.95 | 278.05 | 288 | 288 | -12.2 (-4.06%) | 503 |
| 1 Feb 2018 | INR | 304 | 304 | 300 | 300.2 | 300.2 | -3.8 (-1.25%) | 165 |
| 31 Jan 2018 | INR | 303.1 | 324 | 303.1 | 304 | 304 | +3.85 (+1.28%) | 340 |
| 30 Jan 2018 | INR | 295 | 309.4 | 295 | 300.15 | 300.15 | +0.15 (+0.05%) | 630 |
| 29 Jan 2018 | INR | 285.2 | 325 | 285.2 | 300 | 300 | -1.3 (-0.43%) | 1,109 |
| 25 Jan 2018 | INR | 320 | 339.5 | 295.1 | 301.3 | 301.3 | -7.4 (-2.40%) | 925 |
| 24 Jan 2018 | INR | 313 | 313 | 306.05 | 308.7 | 308.7 | -1.15 (-0.37%) | 385 |
| 23 Jan 2018 | INR | 313.8 | 313.8 | 309 | 309.85 | 309.85 | +9.35 (+3.11%) | 394 |
| 22 Jan 2018 | INR | 300.95 | 300.95 | 295.3 | 300.5 | 300.5 | -0.45 (-0.15%) | 160 |
| 19 Jan 2018 | INR | 317 | 317 | 292.2 | 300.95 | 300.95 | -24.05 (-7.40%) | 442 |
| 18 Jan 2018 | INR | 315.15 | 348.9 | 315.15 | 325 | 325 | -0.05 (-0.02%) | 1,100 |
| 17 Jan 2018 | INR | 358.4 | 358.4 | 320 | 325.05 | 325.05 | -9.1 (-2.72%) | 406 |
| 16 Jan 2018 | INR | 354 | 355 | 330 | 334.15 | 334.15 | -7.3 (-2.14%) | 2,920 |
| 15 Jan 2018 | INR | 338 | 350 | 335 | 341.45 | 341.45 | +1.9 (+0.56%) | 294 |
| 12 Jan 2018 | INR | 315 | 361.9 | 315 | 339.55 | 339.55 | +28.9 (+9.30%) | 7,438 |
| 11 Jan 2018 | INR | 258.1 | 330 | 258.1 | 310.65 | 310.65 | +33.25 (+11.99%) | 20,619 |
| 10 Jan 2018 | INR | 268.6 | 289 | 268.6 | 277.4 | 277.4 | +9.4 (+3.51%) | 4,862 |
| 8 Jan 2018 | INR | 279 | 285 | 268 | 268 | 268 | -12 (-4.29%) | 110 |
| 5 Jan 2018 | INR | 252.5 | 280 | 252.5 | 280 | 280 | +17 (+6.46%) | 106 |
| 4 Jan 2018 | INR | 265.1 | 276.95 | 252.6 | 263 | 263 | -2.75 (-1.03%) | 165 |
| 3 Jan 2018 | INR | 270 | 279 | 265.1 | 265.75 | 265.75 | -13.75 (-4.92%) | 1,713 |
| 2 Jan 2018 | INR | 275 | 280 | 262.7 | 279.5 | 279.5 | +8.3 (+3.06%) | 1,035 |
| 1 Jan 2018 | INR | 264 | 294 | 264 | 271.2 | 271.2 | +25.45 (+10.36%) | 2,317 |
| 29 Dec 2017 | INR | 272.5 | 272.5 | 243 | 245.75 | 245.75 | -0.85 (-0.34%) | 384 |
| 28 Dec 2017 | INR | 255.35 | 263 | 242.2 | 246.6 | 246.6 | -10.2 (-3.97%) | 638 |
| 27 Dec 2017 | INR | 251.35 | 284 | 251.35 | 256.8 | 256.8 | -7.25 (-2.75%) | 473 |
| 26 Dec 2017 | INR | 281.5 | 281.5 | 245 | 264.05 | 264.05 | -17.3 (-6.15%) | 3,115 |
| 22 Dec 2017 | INR | 280 | 308.4 | 280 | 281.35 | 281.35 | +16.15 (+6.09%) | 7,017 |
| 21 Dec 2017 | INR | 210.1 | 265.2 | 210.1 | 265.2 | 265.2 | +44.2 (+20%) | 13,635 |
