| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 238.35 | 240 | 222 | 230.4 | 230.4 | -16.5 (-6.68%) | 369,213 |
| 5 Feb 2018 | INR | 245.2 | 250 | 238.2 | 246.9 | 246.9 | -8.9 (-3.48%) | 147,148 |
| 2 Feb 2018 | INR | 268.8 | 268.8 | 244 | 255.8 | 255.8 | -14.85 (-5.49%) | 99,065 |
| 1 Feb 2018 | INR | 274 | 279.2 | 269 | 270.65 | 270.65 | -4.45 (-1.62%) | 63,525 |
| 31 Jan 2018 | INR | 266.5 | 276.75 | 266.5 | 275.1 | 275.1 | +7.2 (+2.69%) | 91,643 |
| 30 Jan 2018 | INR | 275 | 278.85 | 266.55 | 267.9 | 267.9 | -11.15 (-4.00%) | 101,995 |
| 29 Jan 2018 | INR | 282.5 | 290 | 276.7 | 279.05 | 279.05 | -5.2 (-1.83%) | 76,439 |
| 25 Jan 2018 | INR | 287.1 | 289.65 | 282.65 | 284.25 | 284.25 | -3.4 (-1.18%) | 32,334 |
| 24 Jan 2018 | INR | 295 | 296.8 | 285.65 | 287.65 | 287.65 | -6.35 (-2.16%) | 123,778 |
| 23 Jan 2018 | INR | 291.9 | 301 | 290.1 | 294 | 294 | +4.4 (+1.52%) | 142,753 |
| 22 Jan 2018 | INR | 285 | 294.8 | 283 | 289.6 | 289.6 | +7 (+2.48%) | 171,366 |
| 19 Jan 2018 | INR | 284 | 286.3 | 279.2 | 282.6 | 282.6 | +3.4 (+1.22%) | 125,142 |
| 18 Jan 2018 | INR | 300 | 303 | 278 | 279.2 | 279.2 | +6.4 (+2.35%) | 555,323 |
| 17 Jan 2018 | INR | 271 | 279.85 | 266.05 | 272.8 | 272.8 | +2.45 (+0.91%) | 89,307 |
| 16 Jan 2018 | INR | 275.7 | 279.9 | 268 | 270.35 | 270.35 | -1.65 (-0.61%) | 122,011 |
| 15 Jan 2018 | INR | 268.7 | 274 | 268.7 | 272 | 272 | +3.3 (+1.23%) | 53,307 |
| 12 Jan 2018 | INR | 279 | 279 | 267.9 | 268.7 | 268.7 | -5.55 (-2.02%) | 77,429 |
| 11 Jan 2018 | INR | 279.4 | 281.8 | 273.1 | 274.25 | 274.25 | -1.5 (-0.54%) | 55,629 |
| 10 Jan 2018 | INR | 274 | 279.5 | 270 | 275.75 | 275.75 | +4.55 (+1.68%) | 107,136 |
| 9 Jan 2018 | INR | 271.9 | 273.4 | 266.65 | 271.2 | 271.2 | +1.95 (+0.72%) | 93,026 |
| 8 Jan 2018 | INR | 280 | 281.85 | 265.75 | 269.25 | 269.25 | -9.3 (-3.34%) | 267,683 |
| 5 Jan 2018 | INR | 282 | 290 | 275 | 278.55 | 278.55 | -3.4 (-1.21%) | 218,775 |
| 4 Jan 2018 | INR | 267 | 284 | 264 | 281.95 | 281.95 | +17.2 (+6.50%) | 700,354 |
| 3 Jan 2018 | INR | 256 | 266 | 252 | 264.75 | 264.75 | +11.75 (+4.64%) | 309,461 |
| 2 Jan 2018 | INR | 252 | 257 | 245.9 | 253 | 253 | +2.45 (+0.98%) | 96,476 |
| 1 Jan 2018 | INR | 252 | 254.4 | 250 | 250.55 | 250.55 | -0.1 (-0.04%) | 38,693 |
| 29 Dec 2017 | INR | 254.7 | 258.9 | 248.8 | 250.65 | 250.65 | -1.55 (-0.61%) | 77,378 |
| 28 Dec 2017 | INR | 259 | 259 | 251 | 252.2 | 252.2 | -1 (-0.39%) | 54,970 |
| 27 Dec 2017 | INR | 253.8 | 257.5 | 252 | 253.2 | 253.2 | +1.4 (+0.56%) | 64,204 |
| 26 Dec 2017 | INR | 254 | 255 | 250 | 251.8 | 251.8 | +1.75 (+0.70%) | 38,471 |
