| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2018 | INR | 296.6 | 297.9 | 290 | 292.1 | 292.1 | -2.5 (-0.85%) | 21,463,818 |
| 6 Feb 2018 | INR | 285 | 297.3 | 282.9 | 294.6 | 294.6 | -4.4 (-1.47%) | 30,577,218 |
| 5 Feb 2018 | INR | 292.65 | 300.4 | 290 | 299 | 299 | +3.2 (+1.08%) | 18,940,578 |
| 2 Feb 2018 | INR | 302.9 | 305.75 | 295.5 | 295.8 | 295.8 | -9.6 (-3.14%) | 23,274,673 |
| 1 Feb 2018 | INR | 316.9 | 317.4 | 305 | 305.4 | 305.4 | -9.1 (-2.89%) | 19,515,991 |
| 31 Jan 2018 | INR | 313 | 316.6 | 307.85 | 314.5 | 314.5 | +1 (+0.32%) | 16,409,938 |
| 30 Jan 2018 | INR | 312.05 | 318.85 | 311 | 313.5 | 313.5 | +0.5 (+0.16%) | 25,810,404 |
| 29 Jan 2018 | INR | 313.15 | 316.9 | 311 | 313 | 313 | +1.1 (+0.35%) | 23,600,898 |
| 25 Jan 2018 | INR | 332.75 | 332.75 | 311.85 | 311.9 | 311.9 | -18.55 (-5.61%) | 42,466,150 |
| 24 Jan 2018 | INR | 317.7 | 331.6 | 316.2 | 330.45 | 330.45 | +11.9 (+3.74%) | 38,070,520 |
| 23 Jan 2018 | INR | 306.4 | 320.55 | 306.35 | 318.55 | 318.55 | +12.25 (+4.00%) | 35,252,217 |
| 22 Jan 2018 | INR | 308.35 | 308.75 | 304.05 | 306.3 | 306.3 | -2.5 (-0.81%) | 12,622,645 |
| 19 Jan 2018 | INR | 303.95 | 310 | 302.5 | 308.8 | 308.8 | +4 (+1.31%) | 18,461,642 |
| 18 Jan 2018 | INR | 315 | 317.8 | 300.5 | 304.8 | 304.8 | -3.3 (-1.07%) | 40,000,111 |
| 17 Jan 2018 | INR | 296 | 308.4 | 292.6 | 308.1 | 308.1 | +10.9 (+3.67%) | 26,277,307 |
| 16 Jan 2018 | INR | 302.4 | 303.35 | 295.3 | 297.2 | 297.2 | -5.2 (-1.72%) | 18,040,940 |
| 15 Jan 2018 | INR | 303.95 | 305.25 | 301.55 | 302.4 | 302.4 | -0.1 (-0.03%) | 18,189,668 |
| 12 Jan 2018 | INR | 304.65 | 304.65 | 300.55 | 302.5 | 302.5 | +0.35 (+0.12%) | 17,594,228 |
| 11 Jan 2018 | INR | 300.9 | 303 | 300 | 302.15 | 302.15 | +1.1 (+0.37%) | 12,299,087 |
| 10 Jan 2018 | INR | 304.65 | 305.85 | 300 | 301.05 | 301.05 | -2.85 (-0.94%) | 13,064,599 |
| 9 Jan 2018 | INR | 307.5 | 309.5 | 303.3 | 303.9 | 303.9 | -2.15 (-0.70%) | 15,574,755 |
| 8 Jan 2018 | INR | 307.2 | 309.5 | 305 | 306.05 | 306.05 | -1.2 (-0.39%) | 13,557,197 |
| 5 Jan 2018 | INR | 311.4 | 311.4 | 305.6 | 307.25 | 307.25 | -2 (-0.65%) | 14,580,575 |
| 4 Jan 2018 | INR | 304.5 | 310.2 | 303.15 | 309.25 | 309.25 | +6.45 (+2.13%) | 24,517,099 |
| 3 Jan 2018 | INR | 305.3 | 306.45 | 302.15 | 302.8 | 302.8 | -0.2 (-0.07%) | 13,857,373 |
| 2 Jan 2018 | INR | 309 | 309 | 301.35 | 303 | 303 | -3.75 (-1.22%) | 14,797,364 |
| 1 Jan 2018 | INR | 310.6 | 312.75 | 306.3 | 306.75 | 306.75 | -3.25 (-1.05%) | 12,182,400 |
| 29 Dec 2017 | INR | 310 | 312 | 309.05 | 310 | 310 | +1.7 (+0.55%) | 11,939,569 |
| 28 Dec 2017 | INR | 315.3 | 316.5 | 307.65 | 308.3 | 308.3 | -5.15 (-1.64%) | 20,353,152 |
| 27 Dec 2017 | INR | 316.5 | 320.3 | 313.05 | 313.45 | 313.45 | -3.55 (-1.12%) | 14,276,027 |
