| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 420 | 421.75 | 387.95 | 408.75 | 408.75 | -29.2 (-6.67%) | 76,477 |
| 5 Feb 2018 | INR | 447 | 453.55 | 425 | 437.95 | 437.95 | -17.3 (-3.80%) | 88,369 |
| 2 Feb 2018 | INR | 518 | 519.3 | 420 | 455.25 | 455.25 | -66.55 (-12.75%) | 140,417 |
| 1 Feb 2018 | INR | 524.65 | 551.2 | 519.65 | 521.8 | 521.8 | -0.45 (-0.09%) | 145,056 |
| 31 Jan 2018 | INR | 516.8 | 527.15 | 513.65 | 522.25 | 522.25 | +2.5 (+0.48%) | 49,463 |
| 30 Jan 2018 | INR | 536.7 | 536.7 | 513.05 | 519.75 | 519.75 | -12.45 (-2.34%) | 60,807 |
| 29 Jan 2018 | INR | 557 | 568 | 530 | 532.2 | 532.2 | -20.3 (-3.67%) | 108,158 |
| 25 Jan 2018 | INR | 509.05 | 567.65 | 509.05 | 552.5 | 552.5 | +42.15 (+8.26%) | 245,415 |
| 24 Jan 2018 | INR | 518.1 | 523.95 | 507.25 | 510.35 | 510.35 | -7.25 (-1.40%) | 65,384 |
| 23 Jan 2018 | INR | 524.8 | 532.8 | 515.1 | 517.6 | 517.6 | -2.35 (-0.45%) | 61,378 |
| 22 Jan 2018 | INR | 521 | 525.9 | 513 | 519.95 | 519.95 | +3.1 (+0.60%) | 71,645 |
| 19 Jan 2018 | INR | 522 | 531.6 | 509 | 516.85 | 516.85 | -5.75 (-1.10%) | 94,119 |
| 18 Jan 2018 | INR | 542 | 558.95 | 513.05 | 522.6 | 522.6 | -12.1 (-2.26%) | 168,754 |
| 17 Jan 2018 | INR | 527 | 542.45 | 503.7 | 534.7 | 534.7 | +2.45 (+0.46%) | 119,053 |
| 16 Jan 2018 | INR | 561.5 | 565 | 524.5 | 532.25 | 532.25 | -28.3 (-5.05%) | 94,714 |
| 15 Jan 2018 | INR | 571 | 574.4 | 556.8 | 560.55 | 560.55 | -5.75 (-1.02%) | 93,034 |
| 12 Jan 2018 | INR | 573.4 | 589 | 558 | 566.3 | 566.3 | +2.75 (+0.49%) | 289,750 |
| 11 Jan 2018 | INR | 543 | 569.65 | 536 | 563.55 | 563.55 | +22.8 (+4.22%) | 364,264 |
| 10 Jan 2018 | INR | 541.5 | 556.9 | 531 | 540.75 | 540.75 | -9.95 (-1.81%) | 213,416 |
| 8 Jan 2018 | INR | 512.9 | 559.9 | 511.45 | 550.7 | 550.7 | +43.25 (+8.52%) | 491,492 |
| 5 Jan 2018 | INR | 498 | 518.8 | 488.6 | 507.45 | 507.45 | +15.1 (+3.07%) | 354,486 |
| 4 Jan 2018 | INR | 466.9 | 504 | 466 | 492.35 | 492.35 | +30.8 (+6.67%) | 325,700 |
| 3 Jan 2018 | INR | 445.3 | 465.9 | 445.3 | 461.55 | 461.55 | +17.85 (+4.02%) | 69,086 |
| 2 Jan 2018 | INR | 454.65 | 457.4 | 437.45 | 443.7 | 443.7 | -7.45 (-1.65%) | 55,986 |
| 1 Jan 2018 | INR | 462.9 | 464.15 | 448 | 451.15 | 451.15 | -7.8 (-1.70%) | 53,937 |
| 29 Dec 2017 | INR | 460 | 467 | 454.55 | 458.95 | 458.95 | +1.4 (+0.31%) | 74,718 |
| 28 Dec 2017 | INR | 462.9 | 466.2 | 455.15 | 457.55 | 457.55 | -1.5 (-0.33%) | 61,000 |
| 27 Dec 2017 | INR | 457.9 | 477.3 | 452.45 | 459.05 | 459.05 | +4.4 (+0.97%) | 173,974 |
| 26 Dec 2017 | INR | 465 | 467.9 | 452.1 | 454.65 | 454.65 | -8.2 (-1.77%) | 96,555 |
| 22 Dec 2017 | INR | 424.1 | 468.4 | 424.1 | 462.85 | 462.85 | +36.35 (+8.52%) | 284,408 |
