| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2018 | INR | 226.45 | 239.9 | 223.5 | 230.5 | 230.5 | +6.95 (+3.11%) | 9,391 |
| 7 Feb 2018 | INR | 216.1 | 240 | 216.1 | 223.55 | 223.55 | +2.75 (+1.25%) | 51,139 |
| 6 Feb 2018 | INR | 235 | 247.5 | 212 | 220.8 | 220.8 | -18.8 (-7.85%) | 50,763 |
| 5 Feb 2018 | INR | 254.8 | 254.8 | 234.5 | 239.6 | 239.6 | -10.85 (-4.33%) | 10,617 |
| 2 Feb 2018 | INR | 251 | 260 | 230.05 | 250.45 | 250.45 | -7.35 (-2.85%) | 9,933 |
| 1 Feb 2018 | INR | 251.1 | 257.9 | 248 | 257.8 | 257.8 | +4.35 (+1.72%) | 1,009 |
| 31 Jan 2018 | INR | 255 | 258 | 245.2 | 253.45 | 253.45 | +0.15 (+0.06%) | 3,057 |
| 30 Jan 2018 | INR | 260.1 | 268.7 | 222.65 | 253.3 | 253.3 | -8.6 (-3.28%) | 22,105 |
| 29 Jan 2018 | INR | 269 | 269.75 | 260 | 261.9 | 261.9 | -0.65 (-0.25%) | 4,771 |
| 25 Jan 2018 | INR | 268.4 | 268.55 | 262.05 | 262.55 | 262.55 | -2.45 (-0.92%) | 951 |
| 24 Jan 2018 | INR | 269.75 | 269.85 | 261.5 | 265 | 265 | -0.45 (-0.17%) | 2,192 |
| 23 Jan 2018 | INR | 265.35 | 271.9 | 264.5 | 265.45 | 265.45 | +1 (+0.38%) | 5,817 |
| 22 Jan 2018 | INR | 266.35 | 267.05 | 261 | 264.45 | 264.45 | -4.45 (-1.65%) | 10,777 |
| 19 Jan 2018 | INR | 270 | 274.95 | 265.5 | 268.9 | 268.9 | +1.5 (+0.56%) | 1,317 |
| 18 Jan 2018 | INR | 273.75 | 280 | 263.75 | 267.4 | 267.4 | -1.25 (-0.47%) | 9,133 |
| 17 Jan 2018 | INR | 275 | 275 | 263 | 268.65 | 268.65 | -6.2 (-2.26%) | 3,388 |
| 16 Jan 2018 | INR | 285 | 285 | 272.4 | 274.85 | 274.85 | -3.95 (-1.42%) | 91,306 |
| 15 Jan 2018 | INR | 270 | 280 | 269.25 | 278.8 | 278.8 | +5.15 (+1.88%) | 266,083 |
| 12 Jan 2018 | INR | 279.95 | 279.95 | 270.2 | 273.65 | 273.65 | -4.15 (-1.49%) | 1,727 |
| 11 Jan 2018 | INR | 287.95 | 287.95 | 271 | 277.8 | 277.8 | +5.6 (+2.06%) | 6,372 |
| 10 Jan 2018 | INR | 270.55 | 274.35 | 270.55 | 272.2 | 272.2 | -0.85 (-0.31%) | 3,602 |
| 9 Jan 2018 | INR | 275.95 | 276 | 272.95 | 273.05 | 273.05 | -2 (-0.73%) | 2,125 |
| 8 Jan 2018 | INR | 278.8 | 280 | 273 | 275.05 | 275.05 | -0.85 (-0.31%) | 13,596 |
| 5 Jan 2018 | INR | 280 | 280 | 273.05 | 275.9 | 275.9 | -4.05 (-1.45%) | 16,639 |
| 4 Jan 2018 | INR | 281.5 | 281.5 | 278.2 | 279.95 | 279.95 | -2 (-0.71%) | 3,961 |
| 3 Jan 2018 | INR | 278.35 | 285 | 278.35 | 281.95 | 281.95 | -0.8 (-0.28%) | 11,792 |
| 2 Jan 2018 | INR | 283.5 | 285.7 | 281 | 282.75 | 282.75 | -2.05 (-0.72%) | 11,596 |
| 1 Jan 2018 | INR | 283.05 | 294.35 | 281.4 | 284.8 | 284.8 | +1 (+0.35%) | 53,910 |
| 29 Dec 2017 | INR | 288.8 | 295 | 280.5 | 283.8 | 283.8 | -0.7 (-0.25%) | 16,881 |
| 28 Dec 2017 | INR | 280 | 286.9 | 280 | 284.5 | 284.5 | +7 (+2.52%) | 12,090 |
