| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2018 | INR | 295 | 301.85 | 285.25 | 296.3 | 296.3 | -5.95 (-1.97%) | 24,698 |
| 2 Feb 2018 | INR | 310.1 | 319.9 | 301 | 302.25 | 302.25 | -16.45 (-5.16%) | 43,668 |
| 1 Feb 2018 | INR | 326.45 | 339 | 311.4 | 318.7 | 318.7 | -8.95 (-2.73%) | 61,167 |
| 31 Jan 2018 | INR | 314.65 | 348.4 | 314.65 | 327.65 | 327.65 | +13 (+4.13%) | 133,329 |
| 30 Jan 2018 | INR | 310.3 | 323.65 | 310 | 314.65 | 314.65 | -3.8 (-1.19%) | 15,300 |
| 29 Jan 2018 | INR | 319.5 | 322 | 312.55 | 318.45 | 318.45 | +0.2 (+0.06%) | 9,978 |
| 25 Jan 2018 | INR | 316.15 | 323.3 | 316 | 318.25 | 318.25 | -1.35 (-0.42%) | 6,986 |
| 24 Jan 2018 | INR | 322.05 | 325 | 316 | 319.6 | 319.6 | -4.75 (-1.46%) | 10,644 |
| 23 Jan 2018 | INR | 324.1 | 332 | 321 | 324.35 | 324.35 | +1.05 (+0.32%) | 11,727 |
| 22 Jan 2018 | INR | 319.95 | 326 | 316.25 | 323.3 | 323.3 | +8.3 (+2.63%) | 18,971 |
| 19 Jan 2018 | INR | 312.05 | 320.05 | 307 | 315 | 315 | -3 (-0.94%) | 21,392 |
| 18 Jan 2018 | INR | 329.1 | 335.05 | 315.2 | 318 | 318 | -12.75 (-3.85%) | 23,329 |
| 17 Jan 2018 | INR | 327.1 | 332.75 | 321.3 | 330.75 | 330.75 | -2.1 (-0.63%) | 31,758 |
| 16 Jan 2018 | INR | 340 | 342.5 | 331.1 | 332.85 | 332.85 | -4 (-1.19%) | 45,259 |
| 15 Jan 2018 | INR | 339.9 | 345 | 329.95 | 336.85 | 336.85 | +17.35 (+5.43%) | 100,408 |
| 12 Jan 2018 | INR | 325 | 325 | 316.6 | 319.5 | 319.5 | -0.3 (-0.09%) | 18,013 |
| 11 Jan 2018 | INR | 316.5 | 324.2 | 314 | 319.8 | 319.8 | +2.25 (+0.71%) | 13,395 |
| 10 Jan 2018 | INR | 322 | 322 | 316.1 | 317.55 | 317.55 | -2.25 (-0.70%) | 22,539 |
| 9 Jan 2018 | INR | 322.55 | 323.45 | 318.55 | 319.8 | 319.8 | -3.65 (-1.13%) | 17,955 |
| 8 Jan 2018 | INR | 320.65 | 327 | 320 | 323.45 | 323.45 | +3.25 (+1.01%) | 25,850 |
| 5 Jan 2018 | INR | 320.1 | 324 | 317.4 | 320.2 | 320.2 | -1.8 (-0.56%) | 30,406 |
| 4 Jan 2018 | INR | 310.15 | 325 | 310.1 | 322 | 322 | +11.95 (+3.85%) | 56,024 |
| 3 Jan 2018 | INR | 311.35 | 315.65 | 309.4 | 310.05 | 310.05 | -0.1 (-0.03%) | 17,879 |
| 2 Jan 2018 | INR | 312.3 | 314.3 | 308.45 | 310.15 | 310.15 | -2.6 (-0.83%) | 7,906 |
| 1 Jan 2018 | INR | 318.65 | 318.65 | 310.9 | 312.75 | 312.75 | +0.65 (+0.21%) | 16,260 |
| 29 Dec 2017 | INR | 316.05 | 319 | 310.4 | 312.1 | 312.1 | -3.55 (-1.12%) | 15,106 |
| 28 Dec 2017 | INR | 316.25 | 323.85 | 311.35 | 315.65 | 315.65 | -0.5 (-0.16%) | 15,540 |
| 27 Dec 2017 | INR | 319 | 322 | 314.15 | 316.15 | 316.15 | -1.5 (-0.47%) | 21,027 |
| 26 Dec 2017 | INR | 312.05 | 319.45 | 310.8 | 317.65 | 317.65 | +2.9 (+0.92%) | 23,566 |
| 22 Dec 2017 | INR | 319.5 | 321.75 | 313.25 | 314.75 | 314.75 | -1.15 (-0.36%) | 25,850 |
