| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 204.55 | 204.55 | 204.55 | 204.55 | 204.55 | -10.75 (-4.99%) | 12,906 |
| 5 Feb 2018 | INR | 215.3 | 215.3 | 215.3 | 215.3 | 215.3 | -11.3 (-4.99%) | 4,150 |
| 2 Feb 2018 | INR | 226.6 | 226.6 | 226.6 | 226.6 | 226.6 | -11.9 (-4.99%) | 141,049 |
| 1 Feb 2018 | INR | 250 | 250 | 238.5 | 238.5 | 238.5 | -12.55 (-5.00%) | 90,402 |
| 31 Jan 2018 | INR | 249 | 256 | 245.45 | 251.05 | 251.05 | -7.3 (-2.83%) | 165,767 |
| 30 Jan 2018 | INR | 259.7 | 259.7 | 236.1 | 258.35 | 258.35 | +11 (+4.45%) | 596,472 |
| 29 Jan 2018 | INR | 236.05 | 247.35 | 236.05 | 247.35 | 247.35 | +11.75 (+4.99%) | 161,362 |
| 25 Jan 2018 | INR | 234.5 | 235.6 | 216.5 | 235.6 | 235.6 | +11.2 (+4.99%) | 393,868 |
| 24 Jan 2018 | INR | 224.4 | 224.4 | 224.4 | 224.4 | 224.4 | +10.65 (+4.98%) | 184,546 |
| 23 Jan 2018 | INR | 213.75 | 213.75 | 213.75 | 213.75 | 213.75 | +10.15 (+4.99%) | 14,610 |
| 22 Jan 2018 | INR | 193.95 | 203.6 | 192 | 203.6 | 203.6 | +9.65 (+4.98%) | 43,614 |
| 19 Jan 2018 | INR | 196.6 | 197 | 186.8 | 193.95 | 193.95 | -2.65 (-1.35%) | 248,147 |
| 18 Jan 2018 | INR | 210 | 210 | 196.6 | 196.6 | 196.6 | -10.3 (-4.98%) | 121,369 |
| 17 Jan 2018 | INR | 204 | 215 | 195.85 | 206.9 | 206.9 | +0.75 (+0.36%) | 385,367 |
| 16 Jan 2018 | INR | 213.3 | 215.65 | 204 | 206.15 | 206.15 | -7.25 (-3.40%) | 115,878 |
| 15 Jan 2018 | INR | 212.05 | 220 | 212 | 213.4 | 213.4 | -4.35 (-2.00%) | 37,657 |
| 12 Jan 2018 | INR | 220 | 223 | 212 | 217.75 | 217.75 | -3.2 (-1.45%) | 87,637 |
| 11 Jan 2018 | INR | 218.85 | 222 | 215 | 220.95 | 220.95 | +2.1 (+0.96%) | 113,967 |
| 10 Jan 2018 | INR | 215.5 | 222.9 | 214.25 | 218.85 | 218.85 | -2.15 (-0.97%) | 141,896 |
| 9 Jan 2018 | INR | 214.25 | 222 | 214.05 | 221 | 221 | +1.75 (+0.80%) | 124,840 |
| 8 Jan 2018 | INR | 211.1 | 223 | 209.05 | 219.25 | 219.25 | +2.2 (+1.01%) | 142,867 |
| 5 Jan 2018 | INR | 216 | 221 | 210 | 217.05 | 217.05 | -1.65 (-0.75%) | 81,648 |
| 4 Jan 2018 | INR | 224.5 | 224.5 | 215 | 218.7 | 218.7 | +0.3 (+0.14%) | 60,276 |
| 3 Jan 2018 | INR | 218 | 225 | 205.3 | 218.4 | 218.4 | +2.3 (+1.06%) | 129,182 |
| 2 Jan 2018 | INR | 221.5 | 223.95 | 215 | 216.1 | 216.1 | -7.9 (-3.53%) | 108,769 |
| 1 Jan 2018 | INR | 221.1 | 229.4 | 221.1 | 224 | 224 | -2.45 (-1.08%) | 50,592 |
| 29 Dec 2017 | INR | 226 | 228 | 222 | 226.45 | 226.45 | -1 (-0.44%) | 67,335 |
| 28 Dec 2017 | INR | 230 | 230 | 225 | 227.45 | 227.45 | -1.5 (-0.66%) | 51,523 |
| 27 Dec 2017 | INR | 238 | 238 | 228 | 228.95 | 228.95 | -5.75 (-2.45%) | 129,656 |
| 26 Dec 2017 | INR | 240 | 240 | 232 | 234.7 | 234.7 | -1.2 (-0.51%) | 107,503 |
