| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 290 | 300 | 277.5 | 292.1 | 292.1 | -20.85 (-6.66%) | 24,491 |
| 5 Feb 2018 | INR | 341.2 | 341.2 | 310 | 312.95 | 312.95 | -28.25 (-8.28%) | 43,172 |
| 2 Feb 2018 | INR | 361.25 | 367.9 | 333.5 | 341.2 | 341.2 | -32.35 (-8.66%) | 21,768 |
| 1 Feb 2018 | INR | 369.5 | 377.95 | 365 | 373.55 | 373.55 | +7.1 (+1.94%) | 19,409 |
| 31 Jan 2018 | INR | 366.95 | 373.65 | 357 | 366.45 | 366.45 | +1 (+0.27%) | 9,353 |
| 30 Jan 2018 | INR | 370.5 | 370.5 | 362 | 365.45 | 365.45 | -5.65 (-1.52%) | 22,671 |
| 29 Jan 2018 | INR | 380 | 382 | 369 | 371.1 | 371.1 | -8 (-2.11%) | 6,364 |
| 25 Jan 2018 | INR | 383.25 | 384.6 | 377 | 379.1 | 379.1 | +1.65 (+0.44%) | 8,459 |
| 24 Jan 2018 | INR | 385.55 | 385.55 | 376.2 | 377.45 | 377.45 | -6.55 (-1.71%) | 12,145 |
| 23 Jan 2018 | INR | 385.7 | 388.95 | 382 | 384 | 384 | -1.7 (-0.44%) | 5,320 |
| 22 Jan 2018 | INR | 387.55 | 388 | 383.9 | 385.7 | 385.7 | +1.4 (+0.36%) | 4,837 |
| 19 Jan 2018 | INR | 398.9 | 398.9 | 380 | 384.3 | 384.3 | -7.3 (-1.86%) | 7,682 |
| 18 Jan 2018 | INR | 405 | 410.5 | 388 | 391.6 | 391.6 | -12.95 (-3.20%) | 14,190 |
| 17 Jan 2018 | INR | 404 | 407.5 | 394.6 | 404.55 | 404.55 | +2.6 (+0.65%) | 13,335 |
| 16 Jan 2018 | INR | 407.05 | 425.35 | 400.6 | 401.95 | 401.95 | -1.75 (-0.43%) | 30,460 |
| 15 Jan 2018 | INR | 414.8 | 414.8 | 402 | 403.7 | 403.7 | -8.35 (-2.03%) | 4,829 |
| 12 Jan 2018 | INR | 412.9 | 416 | 405.95 | 412.05 | 412.05 | -0.9 (-0.22%) | 8,119 |
| 11 Jan 2018 | INR | 423 | 423 | 410.7 | 412.95 | 412.95 | +4.9 (+1.20%) | 10,439 |
| 10 Jan 2018 | INR | 410.05 | 419.9 | 407 | 408.05 | 408.05 | -1 (-0.24%) | 9,058 |
| 8 Jan 2018 | INR | 417.95 | 422.5 | 406.5 | 409.05 | 409.05 | -4.2 (-1.02%) | 16,382 |
| 5 Jan 2018 | INR | 405 | 425 | 405 | 413.25 | 413.25 | +11.15 (+2.77%) | 38,991 |
| 4 Jan 2018 | INR | 395.9 | 412.15 | 395.9 | 402.1 | 402.1 | +6.5 (+1.64%) | 17,996 |
| 3 Jan 2018 | INR | 396.7 | 400.15 | 390.1 | 395.6 | 395.6 | -0.7 (-0.18%) | 11,560 |
| 2 Jan 2018 | INR | 399 | 401.8 | 391.55 | 396.3 | 396.3 | -0.6 (-0.15%) | 11,392 |
| 1 Jan 2018 | INR | 400 | 403 | 394.5 | 396.9 | 396.9 | +4.25 (+1.08%) | 10,078 |
| 29 Dec 2017 | INR | 398.9 | 405.5 | 391.2 | 392.65 | 392.65 | -3.7 (-0.93%) | 14,461 |
| 28 Dec 2017 | INR | 400.75 | 400.75 | 394.85 | 396.35 | 396.35 | -0.55 (-0.14%) | 13,233 |
| 27 Dec 2017 | INR | 413.35 | 413.35 | 395.95 | 396.9 | 396.9 | -13.95 (-3.40%) | 19,547 |
| 26 Dec 2017 | INR | 414 | 416 | 405.4 | 410.85 | 410.85 | +0.45 (+0.11%) | 9,948 |
| 22 Dec 2017 | INR | 402.95 | 432.5 | 399 | 410.4 | 410.4 | +9.55 (+2.38%) | 53,514 |
