| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 370 | 370 | 348 | 363.95 | 363.95 | -15.4 (-4.06%) | 42,401 |
| 5 Feb 2018 | INR | 375.2 | 390 | 364.2 | 379.35 | 379.35 | -14.65 (-3.72%) | 57,875 |
| 2 Feb 2018 | INR | 411.85 | 411.9 | 387 | 394 | 394 | -25.95 (-6.18%) | 29,169 |
| 1 Feb 2018 | INR | 424.4 | 429.55 | 415.15 | 419.95 | 419.95 | -2.75 (-0.65%) | 26,457 |
| 31 Jan 2018 | INR | 425.45 | 443 | 418.65 | 422.7 | 422.7 | -7.3 (-1.70%) | 65,439 |
| 30 Jan 2018 | INR | 429.45 | 435 | 421.05 | 430 | 430 | +1.2 (+0.28%) | 23,540 |
| 29 Jan 2018 | INR | 455 | 455.5 | 427 | 428.8 | 428.8 | -24.95 (-5.50%) | 47,984 |
| 25 Jan 2018 | INR | 459 | 462.65 | 451.35 | 453.75 | 453.75 | -6.6 (-1.43%) | 8,876 |
| 24 Jan 2018 | INR | 461.1 | 470.5 | 457.4 | 460.35 | 460.35 | -1.4 (-0.30%) | 24,580 |
| 23 Jan 2018 | INR | 470 | 475 | 458.55 | 461.75 | 461.75 | -7.75 (-1.65%) | 39,701 |
| 22 Jan 2018 | INR | 467.7 | 473.8 | 462.8 | 469.5 | 469.5 | +0.55 (+0.12%) | 10,045 |
| 19 Jan 2018 | INR | 465.85 | 471.9 | 459 | 468.95 | 468.95 | +5.7 (+1.23%) | 30,179 |
| 18 Jan 2018 | INR | 479.85 | 482.3 | 461.1 | 463.25 | 463.25 | -14.9 (-3.12%) | 17,851 |
| 17 Jan 2018 | INR | 471.4 | 481.9 | 469.45 | 478.15 | 478.15 | +5.95 (+1.26%) | 22,526 |
| 16 Jan 2018 | INR | 482 | 482 | 469.95 | 472.2 | 472.2 | -7.15 (-1.49%) | 37,890 |
| 15 Jan 2018 | INR | 481 | 488.9 | 478.1 | 479.35 | 479.35 | -4.05 (-0.84%) | 27,775 |
| 12 Jan 2018 | INR | 493.85 | 496.35 | 480 | 483.4 | 483.4 | -8.55 (-1.74%) | 37,246 |
| 11 Jan 2018 | INR | 477.15 | 497 | 477.15 | 491.95 | 491.95 | +7.8 (+1.61%) | 38,478 |
| 10 Jan 2018 | INR | 489.7 | 492.5 | 481 | 484.15 | 484.15 | -6.05 (-1.23%) | 54,827 |
| 8 Jan 2018 | INR | 490.65 | 494.15 | 484.05 | 490.2 | 490.2 | +3.7 (+0.76%) | 62,018 |
| 5 Jan 2018 | INR | 481 | 491.2 | 481 | 486.5 | 486.5 | +6.35 (+1.32%) | 38,201 |
| 4 Jan 2018 | INR | 485 | 489.85 | 478.2 | 480.15 | 480.15 | -1.5 (-0.31%) | 35,005 |
| 3 Jan 2018 | INR | 482.3 | 489 | 479 | 481.65 | 481.65 | +1.9 (+0.40%) | 29,347 |
| 2 Jan 2018 | INR | 484.4 | 487.6 | 475 | 479.75 | 479.75 | -5.85 (-1.20%) | 11,465 |
| 1 Jan 2018 | INR | 493.7 | 493.7 | 483.75 | 485.6 | 485.6 | -0.7 (-0.14%) | 9,363 |
| 29 Dec 2017 | INR | 489.9 | 491.45 | 484.8 | 486.3 | 486.3 | -2.05 (-0.42%) | 12,682 |
| 28 Dec 2017 | INR | 491.3 | 494.45 | 484.35 | 488.35 | 488.35 | -0.2 (-0.04%) | 18,412 |
| 27 Dec 2017 | INR | 496.45 | 500 | 482.15 | 488.55 | 488.55 | -8.4 (-1.69%) | 15,462 |
| 26 Dec 2017 | INR | 500 | 506.75 | 495 | 496.95 | 496.95 | +1.95 (+0.39%) | 23,043 |
| 22 Dec 2017 | INR | 484.95 | 502.55 | 484 | 495 | 495 | +11.9 (+2.46%) | 57,401 |
