| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 300 | 303 | 292 | 297.85 | 297.85 | -16.2 (-5.16%) | 32,268 |
| 5 Feb 2018 | INR | 329 | 329 | 312 | 314.05 | 314.05 | -18.7 (-5.62%) | 66,242 |
| 2 Feb 2018 | INR | 350.05 | 350.05 | 329.95 | 332.75 | 332.75 | -19.65 (-5.58%) | 27,551 |
| 1 Feb 2018 | INR | 349.6 | 357.35 | 346.15 | 352.4 | 352.4 | +5.2 (+1.50%) | 26,279 |
| 31 Jan 2018 | INR | 350.1 | 350.1 | 343.75 | 347.2 | 347.2 | -3.55 (-1.01%) | 22,852 |
| 30 Jan 2018 | INR | 359.8 | 359.8 | 350 | 350.75 | 350.75 | -10 (-2.77%) | 24,470 |
| 29 Jan 2018 | INR | 371.55 | 371.55 | 357 | 360.75 | 360.75 | -5.3 (-1.45%) | 13,843 |
| 25 Jan 2018 | INR | 372 | 372.45 | 365.05 | 366.05 | 366.05 | -1.7 (-0.46%) | 14,097 |
| 24 Jan 2018 | INR | 377.55 | 377.55 | 366.25 | 367.75 | 367.75 | -7.8 (-2.08%) | 17,584 |
| 23 Jan 2018 | INR | 375.15 | 384.6 | 374.15 | 375.55 | 375.55 | +2.35 (+0.63%) | 25,944 |
| 22 Jan 2018 | INR | 376.3 | 382.45 | 370.25 | 373.2 | 373.2 | -3.1 (-0.82%) | 24,659 |
| 19 Jan 2018 | INR | 380 | 382.5 | 372.85 | 376.3 | 376.3 | -3.8 (-1.00%) | 20,112 |
| 18 Jan 2018 | INR | 389.95 | 394.5 | 376 | 380.1 | 380.1 | -4.4 (-1.14%) | 31,159 |
| 17 Jan 2018 | INR | 388 | 394 | 376.35 | 384.5 | 384.5 | -4.35 (-1.12%) | 29,321 |
| 16 Jan 2018 | INR | 406.1 | 406.95 | 386 | 388.85 | 388.85 | -18.7 (-4.59%) | 34,918 |
| 15 Jan 2018 | INR | 409.95 | 414.5 | 405.45 | 407.55 | 407.55 | +0.15 (+0.04%) | 23,060 |
| 12 Jan 2018 | INR | 410 | 416.65 | 403.5 | 407.4 | 407.4 | -2.65 (-0.65%) | 22,271 |
| 11 Jan 2018 | INR | 414.05 | 419.65 | 409 | 410.05 | 410.05 | -7.9 (-1.89%) | 13,902 |
| 10 Jan 2018 | INR | 417.6 | 423.45 | 414.8 | 417.95 | 417.95 | +10.8 (+2.65%) | 70,760 |
| 8 Jan 2018 | INR | 412.15 | 415.6 | 406 | 407.15 | 407.15 | -3.35 (-0.82%) | 32,777 |
| 5 Jan 2018 | INR | 409.95 | 417.6 | 405 | 410.5 | 410.5 | +4.8 (+1.18%) | 39,977 |
| 4 Jan 2018 | INR | 398 | 414.65 | 396.1 | 405.7 | 405.7 | +7.65 (+1.92%) | 44,591 |
| 3 Jan 2018 | INR | 395.45 | 401.65 | 394.1 | 398.05 | 398.05 | +4.6 (+1.17%) | 24,113 |
| 2 Jan 2018 | INR | 402.6 | 404.55 | 390.1 | 393.45 | 393.45 | -6 (-1.50%) | 21,408 |
| 1 Jan 2018 | INR | 401.2 | 407.6 | 397 | 399.45 | 399.45 | -2 (-0.50%) | 28,417 |
| 29 Dec 2017 | INR | 407 | 414.2 | 399.1 | 401.45 | 401.45 | -3.2 (-0.79%) | 28,360 |
| 28 Dec 2017 | INR | 400.1 | 410.8 | 398.8 | 404.65 | 404.65 | +6.2 (+1.56%) | 33,571 |
| 27 Dec 2017 | INR | 416 | 421.25 | 395.7 | 398.45 | 398.45 | -13.15 (-3.19%) | 54,989 |
| 26 Dec 2017 | INR | 375.95 | 416.15 | 375.95 | 411.6 | 411.6 | +37.05 (+9.89%) | 141,907 |
| 22 Dec 2017 | INR | 364 | 377.6 | 364 | 374.55 | 374.55 | +7.6 (+2.07%) | 34,112 |
