| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 330 | 334 | 322 | 330.3 | 165.15 | -11.95 (-3.49%) | 2,533 |
| 5 Feb 2018 | INR | 339.65 | 349.95 | 331.4 | 342.25 | 171.125 | -3.85 (-1.11%) | 1,042 |
| 2 Feb 2018 | INR | 366.15 | 366.15 | 338 | 346.1 | 173.05 | -16.7 (-4.60%) | 2,842 |
| 1 Feb 2018 | INR | 362.05 | 386 | 361 | 362.8 | 181.4 | -3.9 (-1.06%) | 1,514 |
| 31 Jan 2018 | INR | 360.4 | 392.8 | 360.4 | 366.7 | 183.35 | +0.75 (+0.20%) | 8,560 |
| 30 Jan 2018 | INR | 372.05 | 372.05 | 363.1 | 365.95 | 182.975 | -10.65 (-2.83%) | 609 |
| 29 Jan 2018 | INR | 374.55 | 389.45 | 370 | 376.6 | 188.3 | -1.35 (-0.36%) | 2,937 |
| 25 Jan 2018 | INR | 383.95 | 386 | 376.1 | 377.95 | 188.975 | -5.4 (-1.41%) | 1,219 |
| 24 Jan 2018 | INR | 390.35 | 391.05 | 382.85 | 383.35 | 191.675 | -9.45 (-2.41%) | 1,489 |
| 23 Jan 2018 | INR | 395.3 | 402 | 392 | 392.8 | 196.4 | -4.05 (-1.02%) | 2,248 |
| 22 Jan 2018 | INR | 402 | 410 | 395.05 | 396.85 | 198.425 | -4.55 (-1.13%) | 4,699 |
| 19 Jan 2018 | INR | 402.85 | 403.9 | 395 | 401.4 | 200.7 | -1.75 (-0.43%) | 3,302 |
| 18 Jan 2018 | INR | 414.4 | 423 | 400.35 | 403.15 | 201.575 | -6.1 (-1.49%) | 6,767 |
| 17 Jan 2018 | INR | 390 | 419 | 387.05 | 409.25 | 204.625 | +12.1 (+3.05%) | 10,940 |
| 16 Jan 2018 | INR | 420.55 | 420.9 | 395 | 397.15 | 198.575 | -25.65 (-6.07%) | 8,579 |
| 15 Jan 2018 | INR | 405 | 450 | 405 | 422.8 | 211.4 | +7.4 (+1.78%) | 23,521 |
| 12 Jan 2018 | INR | 412.6 | 422.4 | 410 | 415.4 | 207.7 | +5.95 (+1.45%) | 5,432 |
| 11 Jan 2018 | INR | 420 | 420.15 | 402.55 | 409.45 | 204.725 | -10.65 (-2.54%) | 3,932 |
| 10 Jan 2018 | INR | 450 | 450 | 414.2 | 420.1 | 210.05 | -11.85 (-2.74%) | 6,682 |
| 8 Jan 2018 | INR | 440 | 450 | 418.8 | 431.95 | 215.975 | -10.85 (-2.45%) | 11,667 |
| 5 Jan 2018 | INR | 424.1 | 448.15 | 424.1 | 442.8 | 221.4 | +20.2 (+4.78%) | 20,051 |
| 4 Jan 2018 | INR | 407 | 425 | 407 | 422.6 | 211.3 | +17.8 (+4.40%) | 11,654 |
| 3 Jan 2018 | INR | 405 | 407.8 | 398 | 404.8 | 202.4 | +8.55 (+2.16%) | 7,869 |
| 2 Jan 2018 | INR | 385 | 409.95 | 385 | 396.25 | 198.125 | +9.15 (+2.36%) | 16,060 |
| 1 Jan 2018 | INR | 393.9 | 405 | 386 | 387.1 | 193.55 | -3.05 (-0.78%) | 10,468 |
| 29 Dec 2017 | INR | 378.1 | 398 | 378.1 | 390.15 | 195.075 | +16.25 (+4.35%) | 19,996 |
| 28 Dec 2017 | INR | 348 | 390 | 348 | 373.9 | 186.95 | +29.5 (+8.57%) | 22,872 |
| 27 Dec 2017 | INR | 346.8 | 364.9 | 340 | 344.4 | 172.2 | -0.15 (-0.04%) | 4,653 |
| 26 Dec 2017 | INR | 340.2 | 347.9 | 335 | 344.55 | 172.275 | +11.7 (+3.52%) | 4,770 |
| 22 Dec 2017 | INR | 346.45 | 348.4 | 331.85 | 332.85 | 166.425 | -13.6 (-3.93%) | 1,448 |
