| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 305 | 309.7 | 290 | 299.8 | 299.8 | -13.9 (-4.43%) | 16,518 |
| 5 Feb 2018 | INR | 300 | 318 | 296.65 | 313.7 | 313.7 | +9.45 (+3.11%) | 15,140 |
| 2 Feb 2018 | INR | 324 | 324 | 300 | 304.25 | 304.25 | -21.15 (-6.50%) | 40,699 |
| 1 Feb 2018 | INR | 350 | 358.8 | 319 | 325.4 | 325.4 | -23.4 (-6.71%) | 25,698 |
| 31 Jan 2018 | INR | 349.5 | 363.4 | 344 | 348.8 | 348.8 | +2.65 (+0.77%) | 23,943 |
| 30 Jan 2018 | INR | 345 | 353.05 | 340.05 | 346.15 | 346.15 | -0.85 (-0.24%) | 7,895 |
| 29 Jan 2018 | INR | 363.3 | 363.8 | 345.3 | 347 | 347 | -12.25 (-3.41%) | 17,725 |
| 25 Jan 2018 | INR | 367.8 | 367.8 | 357.7 | 359.25 | 359.25 | -2.45 (-0.68%) | 9,729 |
| 24 Jan 2018 | INR | 371.55 | 377.9 | 359.1 | 361.7 | 361.7 | -12.2 (-3.26%) | 12,755 |
| 23 Jan 2018 | INR | 384.35 | 387.9 | 372.2 | 373.9 | 373.9 | -9.45 (-2.47%) | 13,386 |
| 22 Jan 2018 | INR | 364.2 | 384.3 | 359.55 | 383.35 | 383.35 | +18.8 (+5.16%) | 24,807 |
| 19 Jan 2018 | INR | 361 | 367.5 | 353 | 364.55 | 364.55 | +6.6 (+1.84%) | 26,914 |
| 18 Jan 2018 | INR | 384 | 384 | 353.15 | 357.95 | 357.95 | -23.15 (-6.07%) | 39,107 |
| 17 Jan 2018 | INR | 375 | 384 | 359.95 | 381.1 | 381.1 | +5.45 (+1.45%) | 40,641 |
| 16 Jan 2018 | INR | 403.05 | 406 | 372 | 375.65 | 375.65 | -26.45 (-6.58%) | 53,118 |
| 15 Jan 2018 | INR | 405 | 414 | 395.1 | 402.1 | 402.1 | -0.5 (-0.12%) | 47,144 |
| 12 Jan 2018 | INR | 406.8 | 412.7 | 387 | 402.6 | 402.6 | -4.15 (-1.02%) | 55,691 |
| 11 Jan 2018 | INR | 390 | 418 | 379.5 | 406.75 | 406.75 | +22.3 (+5.80%) | 180,807 |
| 10 Jan 2018 | INR | 393.45 | 394.5 | 373.3 | 384.45 | 384.45 | +33.35 (+9.50%) | 99,333 |
| 8 Jan 2018 | INR | 351 | 354.2 | 343.05 | 351.1 | 351.1 | +4.55 (+1.31%) | 19,555 |
| 5 Jan 2018 | INR | 335 | 356.95 | 334.65 | 346.55 | 346.55 | +14.1 (+4.24%) | 72,438 |
| 4 Jan 2018 | INR | 333.65 | 337.8 | 330 | 332.45 | 332.45 | +0.45 (+0.14%) | 30,836 |
| 3 Jan 2018 | INR | 318 | 339.9 | 317.25 | 332 | 332 | +14.05 (+4.42%) | 45,147 |
| 2 Jan 2018 | INR | 316.25 | 319.45 | 312.65 | 317.95 | 317.95 | +0.55 (+0.17%) | 10,099 |
| 1 Jan 2018 | INR | 321.5 | 324.05 | 316 | 317.4 | 317.4 | -2.35 (-0.73%) | 7,012 |
| 29 Dec 2017 | INR | 320.5 | 324.4 | 318.5 | 319.75 | 319.75 | +2.1 (+0.66%) | 6,803 |
| 28 Dec 2017 | INR | 319.5 | 323.95 | 316.95 | 317.65 | 317.65 | +0.3 (+0.09%) | 5,001 |
| 27 Dec 2017 | INR | 325 | 325 | 315.85 | 317.35 | 317.35 | -4.95 (-1.54%) | 4,978 |
| 26 Dec 2017 | INR | 326.85 | 329.8 | 319 | 322.3 | 322.3 | -0.8 (-0.25%) | 11,845 |
| 22 Dec 2017 | INR | 323.7 | 327.6 | 321 | 323.1 | 323.1 | +2.1 (+0.65%) | 16,435 |
