| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 244 | 247.9 | 235 | 236.55 | 236.55 | -16.8 (-6.63%) | 155,352 |
| 5 Feb 2018 | INR | 261.9 | 262.95 | 245.05 | 253.35 | 253.35 | -14.3 (-5.34%) | 148,020 |
| 2 Feb 2018 | INR | 282.9 | 282.9 | 252 | 267.65 | 267.65 | -17.4 (-6.10%) | 134,806 |
| 1 Feb 2018 | INR | 277 | 288 | 268.6 | 285.05 | 285.05 | +11 (+4.01%) | 89,523 |
| 31 Jan 2018 | INR | 264.5 | 276.8 | 264.5 | 274.05 | 274.05 | +3.3 (+1.22%) | 80,110 |
| 30 Jan 2018 | INR | 278 | 279.9 | 267.7 | 270.75 | 270.75 | -8.4 (-3.01%) | 66,829 |
| 29 Jan 2018 | INR | 280.6 | 292.15 | 276 | 279.15 | 279.15 | -2.25 (-0.80%) | 92,425 |
| 25 Jan 2018 | INR | 288.6 | 289.55 | 280.5 | 281.4 | 281.4 | -7.2 (-2.49%) | 62,461 |
| 24 Jan 2018 | INR | 295.2 | 298.6 | 286.1 | 288.6 | 288.6 | -7.85 (-2.65%) | 71,399 |
| 23 Jan 2018 | INR | 299.6 | 301.8 | 295.1 | 296.45 | 296.45 | +0.9 (+0.30%) | 64,581 |
| 22 Jan 2018 | INR | 299.8 | 304.4 | 292.6 | 295.55 | 295.55 | -2.5 (-0.84%) | 51,036 |
| 19 Jan 2018 | INR | 296.9 | 310 | 291.95 | 298.05 | 298.05 | +2.3 (+0.78%) | 100,237 |
| 18 Jan 2018 | INR | 312.7 | 312.7 | 293 | 295.75 | 295.75 | -11.2 (-3.65%) | 86,824 |
| 17 Jan 2018 | INR | 306.9 | 316.4 | 298 | 306.95 | 306.95 | -0.5 (-0.16%) | 100,203 |
| 16 Jan 2018 | INR | 321.7 | 321.7 | 306 | 307.45 | 307.45 | -11.95 (-3.74%) | 86,660 |
| 15 Jan 2018 | INR | 323.45 | 329 | 316.05 | 319.4 | 319.4 | +0.05 (+0.02%) | 77,577 |
| 12 Jan 2018 | INR | 322.85 | 330 | 313 | 319.35 | 319.35 | -0.3 (-0.09%) | 200,447 |
| 11 Jan 2018 | INR | 324 | 325.9 | 317 | 319.65 | 319.65 | -2.65 (-0.82%) | 113,662 |
| 10 Jan 2018 | INR | 334 | 336.7 | 320 | 322.3 | 322.3 | -9.7 (-2.92%) | 299,913 |
| 9 Jan 2018 | INR | 291 | 334.8 | 287.35 | 332 | 332 | +38.2 (+13.00%) | 787,991 |
| 8 Jan 2018 | INR | 296.65 | 297.8 | 292.5 | 293.8 | 293.8 | -0.3 (-0.10%) | 48,614 |
| 5 Jan 2018 | INR | 304.35 | 305.95 | 290.5 | 294.1 | 294.1 | -8.6 (-2.84%) | 123,061 |
| 4 Jan 2018 | INR | 303.45 | 307.75 | 300.35 | 302.7 | 302.7 | +0.25 (+0.08%) | 103,802 |
| 3 Jan 2018 | INR | 300 | 309 | 294.2 | 302.45 | 302.45 | +4.65 (+1.56%) | 331,961 |
| 2 Jan 2018 | INR | 283.15 | 300.9 | 276.5 | 297.8 | 297.8 | +17.5 (+6.24%) | 432,606 |
| 1 Jan 2018 | INR | 279 | 284.4 | 276.5 | 280.3 | 280.3 | +9.25 (+3.41%) | 141,687 |
| 29 Dec 2017 | INR | 278.45 | 279.75 | 268.7 | 271.05 | 271.05 | -3.35 (-1.22%) | 108,985 |
| 28 Dec 2017 | INR | 272.6 | 275.5 | 266.1 | 274.4 | 274.4 | +2 (+0.73%) | 107,571 |
| 27 Dec 2017 | INR | 278.95 | 278.95 | 271.5 | 272.4 | 272.4 | -5.15 (-1.86%) | 73,222 |
| 26 Dec 2017 | INR | 274.95 | 279.8 | 274.4 | 277.55 | 277.55 | +3.15 (+1.15%) | 77,009 |
