| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 198 | 206.1 | 195 | 204.8 | 20.48 | -1.3 (-0.63%) | 178,250 |
| 5 Feb 2018 | INR | 197.3 | 209.9 | 197.3 | 206.1 | 20.61 | +1.2 (+0.59%) | 242,040 |
| 2 Feb 2018 | INR | 216.5 | 216.8 | 192 | 204.9 | 20.49 | -12.9 (-5.92%) | 433,490 |
| 1 Feb 2018 | INR | 220.1 | 224 | 211.3 | 217.8 | 21.78 | -0.4 (-0.18%) | 151,670 |
| 31 Jan 2018 | INR | 223 | 226.6 | 215 | 218.2 | 21.82 | -5.6 (-2.50%) | 181,990 |
| 30 Jan 2018 | INR | 227 | 229.5 | 220.3 | 223.8 | 22.38 | -3.6 (-1.58%) | 366,790 |
| 29 Jan 2018 | INR | 236.7 | 244 | 226 | 227.4 | 22.74 | -5.6 (-2.40%) | 475,110 |
| 25 Jan 2018 | INR | 249.9 | 249.9 | 231.3 | 233 | 23.3 | -15 (-6.05%) | 1,049,660 |
| 24 Jan 2018 | INR | 232.6 | 273.6 | 228.1 | 248 | 24.8 | +19.9 (+8.72%) | 8,948,940 |
| 23 Jan 2018 | INR | 234 | 236 | 227 | 228.1 | 22.81 | -3.7 (-1.60%) | 71,450 |
| 22 Jan 2018 | INR | 228.4 | 234.7 | 228.4 | 231.8 | 23.18 | +3.7 (+1.62%) | 45,490 |
| 19 Jan 2018 | INR | 234 | 235.8 | 227 | 228.1 | 22.81 | -4.5 (-1.93%) | 115,060 |
| 18 Jan 2018 | INR | 245 | 245 | 229 | 232.6 | 23.26 | -5.8 (-2.43%) | 182,840 |
| 17 Jan 2018 | INR | 240.2 | 245.6 | 235 | 238.4 | 23.84 | -2.1 (-0.87%) | 153,990 |
| 16 Jan 2018 | INR | 250.9 | 251.5 | 235.1 | 240.5 | 24.05 | -6 (-2.43%) | 171,230 |
| 15 Jan 2018 | INR | 254 | 260 | 244.2 | 246.5 | 24.65 | -2.6 (-1.04%) | 710,600 |
| 12 Jan 2018 | INR | 244 | 254 | 238.2 | 249.1 | 24.91 | +9.1 (+3.79%) | 371,850 |
| 11 Jan 2018 | INR | 245.9 | 246.4 | 235.6 | 240 | 24 | +1.9 (+0.80%) | 202,370 |
| 10 Jan 2018 | INR | 238 | 242.9 | 230.1 | 238.1 | 23.81 | -1.6 (-0.67%) | 105,930 |
| 9 Jan 2018 | INR | 244 | 244.5 | 238 | 239.7 | 23.97 | -2 (-0.83%) | 108,950 |
| 8 Jan 2018 | INR | 244.2 | 250 | 240.3 | 241.7 | 24.17 | +3.4 (+1.43%) | 283,470 |
| 5 Jan 2018 | INR | 234 | 248.8 | 234 | 238.3 | 23.83 | +6.5 (+2.80%) | 789,310 |
| 4 Jan 2018 | INR | 230 | 234.8 | 228.1 | 231.8 | 23.18 | +1.8 (+0.78%) | 199,690 |
| 3 Jan 2018 | INR | 235.8 | 235.8 | 229 | 230 | 23 | +1.2 (+0.52%) | 41,990 |
| 2 Jan 2018 | INR | 233 | 233 | 225.2 | 228.8 | 22.88 | -3.4 (-1.46%) | 71,420 |
| 1 Jan 2018 | INR | 232.9 | 236 | 231 | 232.2 | 23.22 | +2 (+0.87%) | 102,540 |
| 29 Dec 2017 | INR | 233.5 | 238.7 | 230 | 230.2 | 23.02 | -1.1 (-0.48%) | 127,690 |
| 28 Dec 2017 | INR | 237.8 | 237.8 | 229.2 | 231.3 | 23.13 | -2.8 (-1.20%) | 249,420 |
| 27 Dec 2017 | INR | 237.7 | 242 | 233 | 234.1 | 23.41 | -3.5 (-1.47%) | 153,830 |
| 26 Dec 2017 | INR | 232 | 241 | 232 | 237.6 | 23.76 | +4.8 (+2.06%) | 239,130 |
