| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 370 | 388 | 360 | 381.75 | 381.75 | -5.2 (-1.34%) | 202,819 |
| 5 Feb 2018 | INR | 374 | 389.9 | 366.4 | 386.95 | 386.95 | +7.35 (+1.94%) | 186,949 |
| 2 Feb 2018 | INR | 406 | 406 | 374.45 | 379.6 | 379.6 | -26.35 (-6.49%) | 196,536 |
| 1 Feb 2018 | INR | 413 | 416.75 | 397.45 | 405.95 | 405.95 | -6 (-1.46%) | 171,306 |
| 31 Jan 2018 | INR | 424.9 | 430 | 406 | 411.95 | 411.95 | -12.85 (-3.02%) | 225,247 |
| 30 Jan 2018 | INR | 430.1 | 434 | 422.05 | 424.8 | 424.8 | -9.6 (-2.21%) | 103,332 |
| 29 Jan 2018 | INR | 445.05 | 449.15 | 432.3 | 434.4 | 434.4 | -10.2 (-2.29%) | 98,010 |
| 25 Jan 2018 | INR | 445.15 | 457.7 | 442.05 | 444.6 | 444.6 | -0.45 (-0.10%) | 74,835 |
| 24 Jan 2018 | INR | 455.35 | 455.35 | 442.9 | 445.05 | 445.05 | -10.2 (-2.24%) | 49,962 |
| 23 Jan 2018 | INR | 451 | 458.25 | 446 | 455.25 | 455.25 | +9.7 (+2.18%) | 92,658 |
| 22 Jan 2018 | INR | 448.5 | 450.7 | 442.6 | 445.55 | 445.55 | -2.8 (-0.62%) | 54,470 |
| 19 Jan 2018 | INR | 452 | 452 | 438.6 | 448.35 | 448.35 | -0.65 (-0.14%) | 68,581 |
| 18 Jan 2018 | INR | 453 | 467.45 | 446 | 449 | 449 | -8.15 (-1.78%) | 180,862 |
| 17 Jan 2018 | INR | 459 | 464.1 | 436.35 | 457.15 | 457.15 | -2 (-0.44%) | 203,313 |
| 16 Jan 2018 | INR | 463.95 | 470 | 452 | 459.15 | 459.15 | -4.75 (-1.02%) | 150,010 |
| 15 Jan 2018 | INR | 466 | 472.5 | 461.5 | 463.9 | 463.9 | -1.85 (-0.40%) | 42,570 |
| 12 Jan 2018 | INR | 475 | 475 | 461 | 465.75 | 465.75 | -5.05 (-1.07%) | 137,062 |
| 11 Jan 2018 | INR | 465 | 477.85 | 464.05 | 470.8 | 470.8 | +7.4 (+1.60%) | 220,594 |
| 10 Jan 2018 | INR | 466 | 468.5 | 458.5 | 463.4 | 463.4 | +16.8 (+3.76%) | 180,904 |
| 8 Jan 2018 | INR | 454 | 454 | 444.3 | 446.6 | 446.6 | +1.05 (+0.24%) | 169,907 |
| 5 Jan 2018 | INR | 454 | 454 | 445 | 445.55 | 445.55 | -5.5 (-1.22%) | 1,426,485 |
| 4 Jan 2018 | INR | 441.1 | 452.8 | 439.2 | 451.05 | 451.05 | +8.1 (+1.83%) | 227,984 |
| 3 Jan 2018 | INR | 441 | 446 | 439.4 | 442.95 | 442.95 | +2.2 (+0.50%) | 130,407 |
| 2 Jan 2018 | INR | 442.8 | 447.8 | 434 | 440.75 | 440.75 | -5.6 (-1.25%) | 171,000 |
| 1 Jan 2018 | INR | 450.2 | 453.15 | 444.6 | 446.35 | 446.35 | -3.75 (-0.83%) | 82,670 |
| 29 Dec 2017 | INR | 450 | 453.9 | 448.25 | 450.1 | 450.1 | +1.65 (+0.37%) | 110,124 |
| 28 Dec 2017 | INR | 444.15 | 451.8 | 443.05 | 448.45 | 448.45 | +4.8 (+1.08%) | 86,615 |
| 27 Dec 2017 | INR | 454 | 454.7 | 441 | 443.65 | 443.65 | -9.5 (-2.10%) | 68,896 |
| 26 Dec 2017 | INR | 455 | 457.3 | 447.95 | 453.15 | 453.15 | -0.95 (-0.21%) | 538,867 |
| 22 Dec 2017 | INR | 455.4 | 461.95 | 452.25 | 454.1 | 454.1 | -2.1 (-0.46%) | 84,015 |
