| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 212 | 215 | 205.5 | 211.8 | 211.8 | -4.5 (-2.08%) | 35,608 |
| 5 Feb 2018 | INR | 212 | 220 | 212 | 216.3 | 216.3 | -3.55 (-1.61%) | 17,606 |
| 2 Feb 2018 | INR | 224.1 | 233 | 217.3 | 219.85 | 219.85 | -8.5 (-3.72%) | 42,863 |
| 1 Feb 2018 | INR | 221.5 | 235.3 | 221.5 | 228.35 | 228.35 | +4.15 (+1.85%) | 11,022 |
| 31 Jan 2018 | INR | 228 | 236 | 221 | 224.2 | 224.2 | -4.5 (-1.97%) | 11,202 |
| 30 Jan 2018 | INR | 238 | 250 | 228.45 | 228.7 | 228.7 | -11.75 (-4.89%) | 28,378 |
| 29 Jan 2018 | INR | 246.5 | 252 | 238.7 | 240.45 | 240.45 | -7.7 (-3.10%) | 14,447 |
| 25 Jan 2018 | INR | 254.45 | 254.45 | 243.5 | 248.15 | 248.15 | -2 (-0.80%) | 13,349 |
| 24 Jan 2018 | INR | 254.05 | 260.05 | 248 | 250.15 | 250.15 | -7.8 (-3.02%) | 20,553 |
| 23 Jan 2018 | INR | 252.55 | 265.15 | 252 | 257.95 | 257.95 | +5.4 (+2.14%) | 21,077 |
| 22 Jan 2018 | INR | 255 | 258.75 | 251 | 252.55 | 252.55 | +2.7 (+1.08%) | 6,681 |
| 19 Jan 2018 | INR | 250 | 259.45 | 246.85 | 249.85 | 249.85 | -1.7 (-0.68%) | 10,538 |
| 18 Jan 2018 | INR | 263 | 265 | 247.25 | 251.55 | 251.55 | -8.7 (-3.34%) | 19,201 |
| 17 Jan 2018 | INR | 245.3 | 266.95 | 245.3 | 260.25 | 260.25 | +2.15 (+0.83%) | 8,991 |
| 16 Jan 2018 | INR | 268 | 269 | 256 | 258.1 | 258.1 | -10.35 (-3.86%) | 14,213 |
| 15 Jan 2018 | INR | 277 | 277 | 265 | 268.45 | 268.45 | -1.6 (-0.59%) | 13,931 |
| 12 Jan 2018 | INR | 280.05 | 280.05 | 267.35 | 270.05 | 270.05 | -7.5 (-2.70%) | 21,643 |
| 11 Jan 2018 | INR | 288 | 289.9 | 276 | 277.55 | 277.55 | -8.6 (-3.01%) | 13,159 |
| 10 Jan 2018 | INR | 275.85 | 288.8 | 267.1 | 286.15 | 286.15 | +10.3 (+3.73%) | 51,991 |
| 9 Jan 2018 | INR | 287 | 289.9 | 272.55 | 275.85 | 275.85 | -11 (-3.83%) | 21,748 |
| 8 Jan 2018 | INR | 280 | 287.1 | 274 | 286.85 | 286.85 | +13.4 (+4.90%) | 71,814 |
| 5 Jan 2018 | INR | 261 | 273.45 | 255.2 | 273.45 | 273.45 | +13 (+4.99%) | 48,811 |
| 4 Jan 2018 | INR | 262 | 268.5 | 257 | 260.45 | 260.45 | -1.3 (-0.50%) | 18,181 |
| 3 Jan 2018 | INR | 254.95 | 263.8 | 250.1 | 261.75 | 261.75 | +10.5 (+4.18%) | 20,774 |
| 2 Jan 2018 | INR | 260 | 260 | 248.5 | 251.25 | 251.25 | -5.9 (-2.29%) | 26,934 |
| 1 Jan 2018 | INR | 262 | 262 | 256 | 257.15 | 257.15 | -0.9 (-0.35%) | 10,919 |
| 29 Dec 2017 | INR | 257.5 | 264.5 | 256 | 258.05 | 258.05 | -1.35 (-0.52%) | 12,188 |
| 28 Dec 2017 | INR | 264 | 267.95 | 255 | 259.4 | 259.4 | -6.6 (-2.48%) | 17,813 |
| 27 Dec 2017 | INR | 269 | 272.85 | 264 | 266 | 266 | +2.7 (+1.03%) | 51,321 |
| 26 Dec 2017 | INR | 266 | 268.5 | 259 | 263.3 | 263.3 | +7.55 (+2.95%) | 37,367 |
