| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 218.84 | 236.42 | 217.72 | 232.81 | 232.81 | +0.78 (+0.34%) | 187,282 |
| 5 Feb 2018 | INR | 219.82 | 237.4 | 217.37 | 232.03 | 232.03 | +7.33 (+3.26%) | 160,492 |
| 2 Feb 2018 | INR | 224.6 | 230.07 | 211.27 | 224.7 | 224.7 | -6.55 (-2.83%) | 267,076 |
| 1 Feb 2018 | INR | 237.84 | 237.84 | 226.7 | 231.25 | 231.25 | -7.32 (-3.07%) | 77,746 |
| 31 Jan 2018 | INR | 218.3 | 242.19 | 216.98 | 238.57 | 238.57 | +22.27 (+10.30%) | 363,737 |
| 30 Jan 2018 | INR | 229.78 | 231.93 | 214.35 | 216.3 | 216.3 | -15.88 (-6.84%) | 239,658 |
| 29 Jan 2018 | INR | 249.08 | 249.08 | 229.78 | 232.18 | 232.18 | -14.84 (-6.01%) | 65,479 |
| 25 Jan 2018 | INR | 249.13 | 249.13 | 242.38 | 247.02 | 247.02 | -3.67 (-1.46%) | 52,802 |
| 24 Jan 2018 | INR | 252.06 | 254.01 | 239.65 | 250.69 | 250.69 | -1.71 (-0.68%) | 40,538 |
| 23 Jan 2018 | INR | 250.69 | 255.48 | 250.1 | 252.4 | 252.4 | +3.42 (+1.37%) | 46,168 |
| 22 Jan 2018 | INR | 241.31 | 251.81 | 240.28 | 248.98 | 248.98 | +7.67 (+3.18%) | 66,891 |
| 19 Jan 2018 | INR | 243.26 | 250.1 | 239.36 | 241.31 | 241.31 | -2.39 (-0.98%) | 95,985 |
| 18 Jan 2018 | INR | 254.01 | 256.94 | 240.92 | 243.7 | 243.7 | -9.87 (-3.89%) | 123,490 |
| 17 Jan 2018 | INR | 253.91 | 257.77 | 249.76 | 253.57 | 253.57 | -4.15 (-1.61%) | 83,118 |
| 16 Jan 2018 | INR | 265.73 | 269.15 | 250.1 | 257.72 | 257.72 | -10.11 (-3.77%) | 103,367 |
| 15 Jan 2018 | INR | 268.22 | 268.66 | 265.73 | 267.83 | 267.83 | +2.24 (+0.84%) | 49,365 |
| 12 Jan 2018 | INR | 264.76 | 270.37 | 263.83 | 265.59 | 265.59 | +1.86 (+0.71%) | 72,990 |
| 11 Jan 2018 | INR | 263.54 | 266.52 | 261.83 | 263.73 | 263.73 | +0.29 (+0.11%) | 172,597 |
| 10 Jan 2018 | INR | 271.06 | 271.06 | 262.31 | 263.44 | 263.44 | -5.91 (-2.19%) | 175,640 |
| 9 Jan 2018 | INR | 270.23 | 273.55 | 266.71 | 269.35 | 269.35 | +5.18 (+1.96%) | 137,046 |
| 8 Jan 2018 | INR | 262.71 | 268.13 | 258.75 | 264.17 | 264.17 | +3.71 (+1.42%) | 172,189 |
| 5 Jan 2018 | INR | 260.12 | 262.71 | 256.89 | 260.46 | 260.46 | +0.44 (+0.17%) | 25,933 |
| 4 Jan 2018 | INR | 256.06 | 262.71 | 254.99 | 260.02 | 260.02 | +2 (+0.78%) | 96,733 |
| 3 Jan 2018 | INR | 262.02 | 263.14 | 254.06 | 258.02 | 258.02 | -1.61 (-0.62%) | 102,069 |
| 2 Jan 2018 | INR | 261.53 | 261.83 | 256.5 | 259.63 | 259.63 | -1.02 (-0.39%) | 80,057 |
| 1 Jan 2018 | INR | 266.03 | 268.03 | 255.96 | 260.65 | 260.65 | -3.47 (-1.31%) | 50,175 |
| 29 Dec 2017 | INR | 258.94 | 266.61 | 253.03 | 264.12 | 264.12 | +7.18 (+2.79%) | 245,371 |
| 28 Dec 2017 | INR | 260.12 | 260.21 | 254.01 | 256.94 | 256.94 | +1.17 (+0.46%) | 41,676 |
| 27 Dec 2017 | INR | 257.92 | 260.85 | 252.69 | 255.77 | 255.77 | -2.44 (-0.94%) | 44,160 |
| 26 Dec 2017 | INR | 256.94 | 260.85 | 256.01 | 258.21 | 258.21 | +0.24 (+0.09%) | 280,006 |
