| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 324.95 | 369.95 | 320 | 343.05 | 343.05 | +3.35 (+0.99%) | 9,207 |
| 5 Feb 2018 | INR | 300 | 345 | 300 | 339.7 | 339.7 | -8.75 (-2.51%) | 11,546 |
| 2 Feb 2018 | INR | 370.05 | 370.05 | 345.1 | 348.45 | 348.45 | -24.55 (-6.58%) | 16,723 |
| 1 Feb 2018 | INR | 344.3 | 377 | 344 | 373 | 373 | +26.85 (+7.76%) | 24,727 |
| 31 Jan 2018 | INR | 358.45 | 361.5 | 335.1 | 346.15 | 346.15 | -12.8 (-3.57%) | 17,081 |
| 30 Jan 2018 | INR | 346.4 | 363 | 339.75 | 358.95 | 358.95 | +11.3 (+3.25%) | 14,964 |
| 29 Jan 2018 | INR | 339.05 | 352 | 333.95 | 347.65 | 347.65 | +8.1 (+2.39%) | 28,323 |
| 25 Jan 2018 | INR | 359.95 | 359.95 | 336.6 | 339.55 | 339.55 | -18.75 (-5.23%) | 20,455 |
| 24 Jan 2018 | INR | 392 | 392 | 352.5 | 358.3 | 358.3 | -33.05 (-8.45%) | 89,520 |
| 23 Jan 2018 | INR | 394.9 | 399.3 | 387.5 | 391.35 | 391.35 | +2.6 (+0.67%) | 5,743 |
| 22 Jan 2018 | INR | 382.65 | 392 | 382.65 | 388.75 | 388.75 | +11.35 (+3.01%) | 18,274 |
| 19 Jan 2018 | INR | 377 | 386.65 | 370.05 | 377.4 | 377.4 | +5.75 (+1.55%) | 22,189 |
| 18 Jan 2018 | INR | 387.35 | 432 | 361.15 | 371.65 | 371.65 | -11.5 (-3.00%) | 116,244 |
| 17 Jan 2018 | INR | 364.5 | 395.9 | 360.05 | 383.15 | 383.15 | +20.1 (+5.54%) | 59,784 |
| 16 Jan 2018 | INR | 364 | 370 | 360.2 | 363.05 | 363.05 | +5.4 (+1.51%) | 20,774 |
| 15 Jan 2018 | INR | 366.2 | 366.55 | 356.75 | 357.65 | 357.65 | -8.15 (-2.23%) | 9,231 |
| 12 Jan 2018 | INR | 355.05 | 371.15 | 355.05 | 365.8 | 365.8 | -0.05 (-0.01%) | 6,992 |
| 11 Jan 2018 | INR | 370.5 | 371.3 | 365 | 365.85 | 365.85 | -0.85 (-0.23%) | 3,603 |
| 10 Jan 2018 | INR | 365 | 378.45 | 364.5 | 366.7 | 366.7 | +1.5 (+0.41%) | 9,768 |
| 8 Jan 2018 | INR | 372.7 | 372.7 | 362.15 | 365.2 | 365.2 | -5.85 (-1.58%) | 7,877 |
| 5 Jan 2018 | INR | 372 | 373.6 | 364.4 | 371.05 | 371.05 | +4.15 (+1.13%) | 10,298 |
| 4 Jan 2018 | INR | 350.4 | 392 | 346.55 | 366.9 | 366.9 | +19.1 (+5.49%) | 93,764 |
| 3 Jan 2018 | INR | 350.75 | 353.95 | 344.55 | 347.8 | 347.8 | -0.45 (-0.13%) | 20,317 |
| 2 Jan 2018 | INR | 350.2 | 353.65 | 340.25 | 348.25 | 348.25 | +3.35 (+0.97%) | 24,843 |
| 1 Jan 2018 | INR | 334.45 | 352.5 | 329.95 | 344.9 | 344.9 | +13.05 (+3.93%) | 46,204 |
| 29 Dec 2017 | INR | 323.85 | 341 | 322.55 | 331.85 | 331.85 | +5.75 (+1.76%) | 287,339 |
| 28 Dec 2017 | INR | 312 | 331.85 | 312 | 326.1 | 326.1 | +14.15 (+4.54%) | 17,879 |
| 27 Dec 2017 | INR | 329.1 | 329.1 | 309 | 311.95 | 311.95 | -17.15 (-5.21%) | 14,179 |
| 26 Dec 2017 | INR | 328.15 | 338 | 325.2 | 329.1 | 329.1 | +7.6 (+2.36%) | 26,634 |
| 22 Dec 2017 | INR | 331.85 | 331.85 | 318.4 | 321.5 | 321.5 | -5.95 (-1.82%) | 137,404 |
