| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 230 | 234.5 | 225.55 | 225.55 | 9.022 | -11.85 (-4.99%) | 370 |
| 5 Feb 2018 | INR | 239.9 | 239.9 | 237.4 | 237.4 | 9.496 | -12.45 (-4.98%) | 435 |
| 2 Feb 2018 | INR | 259 | 259 | 249.85 | 249.85 | 9.994 | -13.1 (-4.98%) | 6,166 |
| 1 Feb 2018 | INR | 260 | 269.95 | 257 | 262.95 | 10.518 | +2.45 (+0.94%) | 2,479 |
| 31 Jan 2018 | INR | 263.1 | 277 | 253 | 260.5 | 10.42 | -5 (-1.88%) | 21,291 |
| 30 Jan 2018 | INR | 277 | 277 | 265 | 265.5 | 10.62 | -13.25 (-4.75%) | 2,341 |
| 29 Jan 2018 | INR | 279.5 | 284.9 | 265 | 278.75 | 11.15 | +5.2 (+1.90%) | 5,419 |
| 25 Jan 2018 | INR | 258 | 273.55 | 257.2 | 273.55 | 10.942 | +13 (+4.99%) | 53,068 |
| 24 Jan 2018 | INR | 267.5 | 267.5 | 257.05 | 260.55 | 10.422 | -6.85 (-2.56%) | 3,026 |
| 23 Jan 2018 | INR | 256 | 272.5 | 255 | 267.4 | 10.696 | +7.85 (+3.02%) | 21,257 |
| 22 Jan 2018 | INR | 258.1 | 265.5 | 258 | 259.55 | 10.382 | -0.55 (-0.21%) | 6,107 |
| 19 Jan 2018 | INR | 275 | 276.5 | 257 | 260.1 | 10.404 | -5.7 (-2.14%) | 5,250 |
| 18 Jan 2018 | INR | 273 | 281 | 260.05 | 265.8 | 10.632 | -4.1 (-1.52%) | 10,649 |
| 17 Jan 2018 | INR | 265 | 279.2 | 260 | 269.9 | 10.796 | +7.1 (+2.70%) | 33,020 |
| 16 Jan 2018 | INR | 277.35 | 278 | 258.2 | 262.8 | 10.512 | -20.55 (-7.25%) | 44,336 |
| 15 Jan 2018 | INR | 282.55 | 287.05 | 275.65 | 283.35 | 11.334 | -0.05 (-0.02%) | 46,401 |
| 12 Jan 2018 | INR | 271.8 | 290.15 | 269 | 283.4 | 11.336 | +15.4 (+5.75%) | 146,925 |
| 11 Jan 2018 | INR | 251.35 | 274.9 | 249 | 268 | 10.72 | +19.15 (+7.70%) | 52,539 |
| 10 Jan 2018 | INR | 253.95 | 254.35 | 242.8 | 248.85 | 9.954 | -7.9 (-3.08%) | 12,527 |
| 8 Jan 2018 | INR | 272.1 | 272.1 | 246 | 256.75 | 10.27 | -4.95 (-1.89%) | 171,730 |
| 5 Jan 2018 | INR | 221.15 | 262.85 | 214.55 | 261.7 | 10.468 | +42.65 (+19.47%) | 426,635 |
| 4 Jan 2018 | INR | 214.5 | 224 | 213.1 | 219.05 | 8.762 | +7.85 (+3.72%) | 38,871 |
| 3 Jan 2018 | INR | 209.95 | 215 | 208.25 | 211.2 | 8.448 | +2.1 (+1.00%) | 76,901 |
| 2 Jan 2018 | INR | 211 | 211.8 | 207.45 | 209.1 | 8.364 | -1.4 (-0.67%) | 6,650 |
| 1 Jan 2018 | INR | 213 | 214.55 | 210 | 210.5 | 8.42 | -3.2 (-1.50%) | 5,532 |
| 29 Dec 2017 | INR | 211.2 | 217.4 | 210 | 213.7 | 8.548 | +3.9 (+1.86%) | 29,570 |
| 28 Dec 2017 | INR | 213.05 | 215 | 208.55 | 209.8 | 8.392 | -1.9 (-0.90%) | 25,299 |
| 27 Dec 2017 | INR | 215 | 215 | 209 | 211.7 | 8.468 | -2.5 (-1.17%) | 12,790 |
| 26 Dec 2017 | INR | 214 | 215.95 | 212.05 | 214.2 | 8.568 | +1.4 (+0.66%) | 4,238 |
| 22 Dec 2017 | INR | 213.35 | 215.95 | 211.05 | 212.8 | 8.512 | +1.9 (+0.90%) | 45,878 |
