| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2018 | INR | 180.85 | 189.5 | 179.25 | 185.55 | 185.55 | +5.55 (+3.08%) | 460,036 |
| 7 Feb 2018 | INR | 176.4 | 183.2 | 174.5 | 180 | 180 | +6.8 (+3.93%) | 337,649 |
| 6 Feb 2018 | INR | 174.65 | 178.15 | 167.55 | 173.2 | 173.2 | -11.05 (-6.00%) | 317,813 |
| 5 Feb 2018 | INR | 183.65 | 186.65 | 176 | 184.25 | 184.25 | -5.1 (-2.69%) | 362,091 |
| 2 Feb 2018 | INR | 206 | 206 | 187.05 | 189.35 | 189.35 | -19.8 (-9.47%) | 396,847 |
| 1 Feb 2018 | INR | 213.4 | 216 | 205 | 209.15 | 209.15 | -2.8 (-1.32%) | 289,338 |
| 31 Jan 2018 | INR | 207.5 | 222.55 | 206.65 | 211.95 | 211.95 | +3.75 (+1.80%) | 402,905 |
| 30 Jan 2018 | INR | 214 | 214.8 | 207.35 | 208.2 | 208.2 | -6.3 (-2.94%) | 203,459 |
| 29 Jan 2018 | INR | 218.6 | 222.65 | 213.1 | 214.5 | 214.5 | -5.75 (-2.61%) | 218,654 |
| 25 Jan 2018 | INR | 216 | 223.8 | 213.55 | 220.25 | 220.25 | +4.9 (+2.28%) | 288,504 |
| 24 Jan 2018 | INR | 220.05 | 220.8 | 213.25 | 215.35 | 215.35 | -4.7 (-2.14%) | 280,444 |
| 23 Jan 2018 | INR | 223.55 | 224.45 | 219.05 | 220.05 | 220.05 | -2 (-0.90%) | 241,582 |
| 22 Jan 2018 | INR | 220 | 226.7 | 218.95 | 222.05 | 222.05 | +2.2 (+1.00%) | 298,721 |
| 19 Jan 2018 | INR | 224.35 | 224.35 | 217.6 | 219.85 | 219.85 | -3.4 (-1.52%) | 395,621 |
| 18 Jan 2018 | INR | 233.95 | 235.7 | 220.3 | 223.25 | 223.25 | -8.4 (-3.63%) | 307,018 |
| 17 Jan 2018 | INR | 235 | 236.7 | 227.5 | 231.65 | 231.65 | -5.2 (-2.20%) | 266,255 |
| 16 Jan 2018 | INR | 249.15 | 249.65 | 236 | 236.85 | 236.85 | -11.3 (-4.55%) | 372,431 |
| 15 Jan 2018 | INR | 250 | 254.3 | 245.45 | 248.15 | 248.15 | -0.6 (-0.24%) | 367,313 |
| 12 Jan 2018 | INR | 254.1 | 255.9 | 246 | 248.75 | 248.75 | -6.05 (-2.37%) | 359,077 |
| 11 Jan 2018 | INR | 258.4 | 267.45 | 251.5 | 254.8 | 254.8 | +6.95 (+2.80%) | 1,359,239 |
| 10 Jan 2018 | INR | 249.7 | 253.4 | 245.55 | 247.85 | 247.85 | -0.5 (-0.20%) | 325,154 |
| 9 Jan 2018 | INR | 255.8 | 256 | 246.2 | 248.35 | 248.35 | -6.4 (-2.51%) | 394,234 |
| 8 Jan 2018 | INR | 252.4 | 259.5 | 250 | 254.75 | 254.75 | +1.6 (+0.63%) | 684,122 |
| 5 Jan 2018 | INR | 253.8 | 259.9 | 251.05 | 253.15 | 253.15 | +0.8 (+0.32%) | 806,125 |
| 4 Jan 2018 | INR | 254.8 | 262.25 | 249.25 | 252.35 | 252.35 | +0.05 (+0.02%) | 1,409,755 |
| 3 Jan 2018 | INR | 247.8 | 255 | 243.25 | 252.3 | 252.3 | +4.6 (+1.86%) | 927,280 |
| 2 Jan 2018 | INR | 252 | 256.3 | 241.35 | 247.7 | 247.7 | -2.25 (-0.90%) | 2,083,621 |
| 1 Jan 2018 | INR | 227.85 | 258.4 | 226.9 | 249.95 | 249.95 | +25 (+11.11%) | 3,971,457 |
| 29 Dec 2017 | INR | 229.25 | 230.4 | 224.25 | 224.95 | 224.95 | -2.85 (-1.25%) | 210,198 |
| 28 Dec 2017 | INR | 231.4 | 231.7 | 226.6 | 227.8 | 227.8 | -2.4 (-1.04%) | 234,991 |
