| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 272 | 299 | 272 | 283 | 283 | -2.55 (-0.89%) | 3,948 |
| 5 Feb 2018 | INR | 283 | 291.95 | 275.15 | 285.55 | 285.55 | -8.65 (-2.94%) | 2,941 |
| 2 Feb 2018 | INR | 310 | 310 | 280 | 294.2 | 294.2 | -17.3 (-5.55%) | 5,136 |
| 1 Feb 2018 | INR | 321 | 325 | 305.5 | 311.5 | 311.5 | +1.15 (+0.37%) | 2,255 |
| 31 Jan 2018 | INR | 312 | 312 | 305.1 | 310.35 | 310.35 | +5.05 (+1.65%) | 1,767 |
| 30 Jan 2018 | INR | 316 | 316.05 | 303.1 | 305.3 | 305.3 | -14 (-4.38%) | 3,293 |
| 29 Jan 2018 | INR | 317 | 324 | 315 | 319.3 | 319.3 | +1.45 (+0.46%) | 3,166 |
| 25 Jan 2018 | INR | 318.25 | 321 | 313.05 | 317.85 | 317.85 | -2.25 (-0.70%) | 1,995 |
| 24 Jan 2018 | INR | 328.85 | 328.85 | 312.05 | 320.1 | 320.1 | -4.5 (-1.39%) | 1,547 |
| 23 Jan 2018 | INR | 318 | 327 | 311 | 324.6 | 324.6 | +18.1 (+5.91%) | 3,715 |
| 22 Jan 2018 | INR | 312 | 312.75 | 301 | 306.5 | 306.5 | -8.6 (-2.73%) | 12,344 |
| 19 Jan 2018 | INR | 312.5 | 323.9 | 309 | 315.1 | 315.1 | -6.75 (-2.10%) | 11,921 |
| 18 Jan 2018 | INR | 343.9 | 353 | 315 | 321.85 | 321.85 | -20.25 (-5.92%) | 9,909 |
| 17 Jan 2018 | INR | 340 | 352.5 | 336.1 | 342.1 | 342.1 | -5.05 (-1.45%) | 5,110 |
| 16 Jan 2018 | INR | 370 | 374.95 | 344.7 | 347.15 | 347.15 | -21.55 (-5.84%) | 11,786 |
| 15 Jan 2018 | INR | 364.95 | 382 | 358.1 | 368.7 | 368.7 | +9.7 (+2.70%) | 15,757 |
| 12 Jan 2018 | INR | 365 | 365 | 352.05 | 359 | 359 | +4.65 (+1.31%) | 3,497 |
| 11 Jan 2018 | INR | 354.7 | 365 | 348 | 354.35 | 354.35 | +3.15 (+0.90%) | 3,056 |
| 10 Jan 2018 | INR | 355 | 355 | 350 | 351.2 | 351.2 | -0.05 (-0.01%) | 1,437 |
| 8 Jan 2018 | INR | 367.95 | 368.7 | 348.85 | 351.25 | 351.25 | -12.1 (-3.33%) | 8,034 |
| 5 Jan 2018 | INR | 355 | 368 | 354.05 | 363.35 | 363.35 | +0.25 (+0.07%) | 2,700 |
| 4 Jan 2018 | INR | 365 | 369.5 | 362 | 363.1 | 363.1 | +1.25 (+0.35%) | 6,085 |
| 3 Jan 2018 | INR | 345.1 | 362.95 | 345.1 | 361.85 | 361.85 | +8.9 (+2.52%) | 2,490 |
| 2 Jan 2018 | INR | 359.5 | 362.75 | 350.1 | 352.95 | 352.95 | -8.4 (-2.32%) | 3,857 |
| 1 Jan 2018 | INR | 356 | 369 | 356 | 361.35 | 361.35 | +0.4 (+0.11%) | 4,637 |
| 29 Dec 2017 | INR | 359.2 | 363 | 355.1 | 360.95 | 360.95 | +2.35 (+0.66%) | 4,924 |
| 28 Dec 2017 | INR | 345 | 363 | 345 | 358.6 | 358.6 | +9.3 (+2.66%) | 2,719 |
| 27 Dec 2017 | INR | 350 | 360.2 | 348.1 | 349.3 | 349.3 | -3.7 (-1.05%) | 3,468 |
| 26 Dec 2017 | INR | 350.35 | 355.8 | 348 | 353 | 353 | -2.8 (-0.79%) | 3,428 |
| 22 Dec 2017 | INR | 345.6 | 361.4 | 345.6 | 355.8 | 355.8 | -0.55 (-0.15%) | 5,465 |
