| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 300 | 322.95 | 291.7 | 318.2 | 318.2 | +5.95 (+1.91%) | 23,921 |
| 5 Feb 2018 | INR | 322 | 322 | 304 | 312.25 | 312.25 | -9.65 (-3.00%) | 7,789 |
| 2 Feb 2018 | INR | 301 | 339.2 | 301 | 321.9 | 321.9 | -20.7 (-6.04%) | 17,163 |
| 1 Feb 2018 | INR | 325.2 | 346.5 | 321.3 | 342.6 | 342.6 | +19.8 (+6.13%) | 16,190 |
| 31 Jan 2018 | INR | 328 | 332 | 321 | 322.8 | 322.8 | -4.7 (-1.44%) | 4,731 |
| 30 Jan 2018 | INR | 331.05 | 331.1 | 323 | 327.5 | 327.5 | -1 (-0.30%) | 3,193 |
| 29 Jan 2018 | INR | 337.35 | 337.35 | 327 | 328.5 | 328.5 | -7.65 (-2.28%) | 6,372 |
| 25 Jan 2018 | INR | 341.5 | 342 | 330 | 336.15 | 336.15 | -5 (-1.47%) | 8,065 |
| 24 Jan 2018 | INR | 340.1 | 345.2 | 332.45 | 341.15 | 341.15 | -1.8 (-0.52%) | 10,524 |
| 23 Jan 2018 | INR | 347.5 | 347.5 | 342.35 | 342.95 | 342.95 | -2.2 (-0.64%) | 2,672 |
| 22 Jan 2018 | INR | 346.65 | 348 | 343 | 345.15 | 345.15 | +0.45 (+0.13%) | 2,806 |
| 19 Jan 2018 | INR | 345 | 348.85 | 340 | 344.7 | 344.7 | -0.25 (-0.07%) | 7,267 |
| 18 Jan 2018 | INR | 356.5 | 358 | 342 | 344.95 | 344.95 | -12.9 (-3.60%) | 28,132 |
| 17 Jan 2018 | INR | 365.6 | 366.7 | 352.9 | 357.85 | 357.85 | -5.15 (-1.42%) | 3,626 |
| 16 Jan 2018 | INR | 352.6 | 377.5 | 346.85 | 363 | 363 | +7.05 (+1.98%) | 38,064 |
| 15 Jan 2018 | INR | 361.2 | 364.9 | 354.3 | 355.95 | 355.95 | -2.55 (-0.71%) | 6,425 |
| 12 Jan 2018 | INR | 357.75 | 364 | 355 | 358.5 | 358.5 | +3.65 (+1.03%) | 13,699 |
| 11 Jan 2018 | INR | 360.45 | 360.45 | 349.15 | 354.85 | 354.85 | +2.8 (+0.80%) | 8,166 |
| 10 Jan 2018 | INR | 357.75 | 360.75 | 351 | 352.05 | 352.05 | -10.4 (-2.87%) | 11,204 |
| 8 Jan 2018 | INR | 355.65 | 368 | 355.65 | 362.45 | 362.45 | +6.8 (+1.91%) | 15,683 |
| 5 Jan 2018 | INR | 338.75 | 358.7 | 338.75 | 355.65 | 355.65 | +15.3 (+4.50%) | 31,802 |
| 4 Jan 2018 | INR | 335.05 | 341.75 | 332.2 | 340.35 | 340.35 | +4.45 (+1.32%) | 10,702 |
| 3 Jan 2018 | INR | 336.4 | 341 | 332.35 | 335.9 | 335.9 | +3 (+0.90%) | 8,696 |
| 2 Jan 2018 | INR | 334.35 | 338 | 331.5 | 332.9 | 332.9 | -2.2 (-0.66%) | 4,061 |
| 1 Jan 2018 | INR | 335 | 340 | 333.5 | 335.1 | 335.1 | +2.5 (+0.75%) | 5,306 |
| 29 Dec 2017 | INR | 331.95 | 334.75 | 331.95 | 332.6 | 332.6 | +1.75 (+0.53%) | 5,784 |
| 28 Dec 2017 | INR | 333.35 | 335.7 | 330.55 | 330.85 | 330.85 | -0.85 (-0.26%) | 2,163 |
| 27 Dec 2017 | INR | 332.7 | 340.5 | 330.35 | 331.7 | 331.7 | -3.45 (-1.03%) | 9,196 |
| 26 Dec 2017 | INR | 336.3 | 339.05 | 333.65 | 335.15 | 335.15 | +1.1 (+0.33%) | 7,297 |
| 22 Dec 2017 | INR | 331.95 | 337.9 | 331.95 | 334.05 | 334.05 | +3.05 (+0.92%) | 8,359 |
