| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2018 | INR | 281.1 | 287.35 | 281.1 | 283.25 | 283.25 | +1.8 (+0.64%) | 40,640 |
| 7 Feb 2018 | INR | 283 | 291.8 | 280.05 | 281.45 | 281.45 | +0.7 (+0.25%) | 764,740 |
| 6 Feb 2018 | INR | 277 | 292.05 | 277 | 280.75 | 280.75 | -11.95 (-4.08%) | 427,750 |
| 5 Feb 2018 | INR | 290 | 299.8 | 281.05 | 292.7 | 292.7 | -4.5 (-1.51%) | 548,780 |
| 2 Feb 2018 | INR | 303.4 | 303.4 | 288.5 | 297.2 | 297.2 | -5.05 (-1.67%) | 211,030 |
| 1 Feb 2018 | INR | 299.85 | 308.2 | 298.35 | 302.25 | 302.25 | +1.95 (+0.65%) | 99,310 |
| 31 Jan 2018 | INR | 299 | 305.6 | 297 | 300.3 | 300.3 | -0.65 (-0.22%) | 656,080 |
| 30 Jan 2018 | INR | 303.4 | 303.45 | 299.2 | 300.95 | 300.95 | -2.75 (-0.91%) | 86,680 |
| 29 Jan 2018 | INR | 295.2 | 308.95 | 295.2 | 303.7 | 303.7 | +3.5 (+1.17%) | 127,720 |
| 25 Jan 2018 | INR | 303.95 | 305.85 | 299.05 | 300.2 | 300.2 | -0.25 (-0.08%) | 201,420 |
| 24 Jan 2018 | INR | 309 | 309 | 295.1 | 300.45 | 300.45 | -3.5 (-1.15%) | 233,900 |
| 23 Jan 2018 | INR | 307.5 | 312.85 | 303 | 303.95 | 303.95 | -6.3 (-2.03%) | 111,710 |
| 22 Jan 2018 | INR | 309.7 | 313.9 | 303 | 310.25 | 310.25 | +3.8 (+1.24%) | 374,760 |
| 19 Jan 2018 | INR | 292.2 | 312.15 | 289 | 306.45 | 306.45 | +16.15 (+5.56%) | 1,450,000 |
| 18 Jan 2018 | INR | 292 | 298.95 | 289 | 290.3 | 290.3 | +1.15 (+0.40%) | 309,980 |
| 17 Jan 2018 | INR | 287.95 | 291 | 285 | 289.15 | 289.15 | +3.9 (+1.37%) | 894,040 |
| 16 Jan 2018 | INR | 295 | 297 | 281 | 285.25 | 285.25 | -3.4 (-1.18%) | 699,280 |
| 15 Jan 2018 | INR | 290 | 302 | 287.4 | 288.65 | 288.65 | -0.55 (-0.19%) | 252,540 |
| 12 Jan 2018 | INR | 290.45 | 308 | 287.95 | 289.2 | 289.2 | +0.75 (+0.26%) | 189,190 |
| 11 Jan 2018 | INR | 289.7 | 294.3 | 287.1 | 288.45 | 288.45 | +0.75 (+0.26%) | 223,830 |
| 10 Jan 2018 | INR | 289.1 | 292.9 | 285.75 | 287.7 | 287.7 | -1.5 (-0.52%) | 66,240 |
| 9 Jan 2018 | INR | 294.95 | 294.95 | 285.25 | 289.2 | 289.2 | -4.35 (-1.48%) | 285,000 |
| 8 Jan 2018 | INR | 294.95 | 295.1 | 289 | 293.55 | 293.55 | +2 (+0.69%) | 72,970 |
| 5 Jan 2018 | INR | 295 | 298.5 | 290 | 291.55 | 291.55 | +2 (+0.69%) | 124,360 |
| 4 Jan 2018 | INR | 297.95 | 297.95 | 288.5 | 289.55 | 289.55 | -4.45 (-1.51%) | 53,390 |
| 3 Jan 2018 | INR | 289.05 | 297.5 | 286.6 | 294 | 294 | +7 (+2.44%) | 124,890 |
| 2 Jan 2018 | INR | 291.5 | 294.5 | 285 | 287 | 287 | -4.85 (-1.66%) | 436,410 |
| 1 Jan 2018 | INR | 298 | 300.9 | 290.15 | 291.85 | 291.85 | -6.65 (-2.23%) | 98,450 |
| 29 Dec 2017 | INR | 295 | 308.4 | 293.1 | 298.5 | 298.5 | +5.15 (+1.76%) | 418,590 |
| 28 Dec 2017 | INR | 278.2 | 303 | 277 | 293.35 | 293.35 | +16 (+5.77%) | 662,070 |
