| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 320 | 349.95 | 318.05 | 333 | 333 | -19.4 (-5.51%) | 4,204 |
| 5 Feb 2018 | INR | 347 | 364.4 | 330.25 | 352.4 | 352.4 | +2.25 (+0.64%) | 2,493 |
| 2 Feb 2018 | INR | 370 | 379.9 | 343 | 350.15 | 350.15 | -23.75 (-6.35%) | 135,838 |
| 1 Feb 2018 | INR | 357.3 | 373.9 | 357.3 | 373.9 | 373.9 | +2.15 (+0.58%) | 470 |
| 31 Jan 2018 | INR | 371.05 | 373.9 | 371.05 | 371.75 | 371.75 | -0.4 (-0.11%) | 346 |
| 30 Jan 2018 | INR | 370 | 375 | 370 | 372.15 | 372.15 | +1.55 (+0.42%) | 1,932 |
| 29 Jan 2018 | INR | 384 | 387.9 | 368 | 370.6 | 370.6 | -8.75 (-2.31%) | 2,661 |
| 25 Jan 2018 | INR | 374.1 | 384.9 | 374.1 | 379.35 | 379.35 | -6.55 (-1.70%) | 532 |
| 24 Jan 2018 | INR | 370.1 | 394 | 370.1 | 385.9 | 385.9 | +0.75 (+0.19%) | 1,232 |
| 23 Jan 2018 | INR | 373 | 399 | 373 | 385.15 | 385.15 | +8.35 (+2.22%) | 1,440 |
| 22 Jan 2018 | INR | 380 | 394.9 | 370 | 376.8 | 376.8 | -12.75 (-3.27%) | 2,893 |
| 19 Jan 2018 | INR | 376.4 | 395 | 376.4 | 389.55 | 389.55 | +13.15 (+3.49%) | 3,204 |
| 18 Jan 2018 | INR | 390 | 401 | 375 | 376.4 | 376.4 | -10.55 (-2.73%) | 4,864 |
| 17 Jan 2018 | INR | 395 | 400 | 361 | 386.95 | 386.95 | -9.05 (-2.29%) | 913 |
| 16 Jan 2018 | INR | 386 | 399 | 386 | 396 | 396 | +6.4 (+1.64%) | 2,763 |
| 15 Jan 2018 | INR | 385 | 393 | 382 | 389.6 | 389.6 | +4.1 (+1.06%) | 2,085 |
| 12 Jan 2018 | INR | 394.9 | 395 | 381 | 385.5 | 385.5 | -0.55 (-0.14%) | 5,055 |
| 11 Jan 2018 | INR | 396 | 396 | 385.1 | 386.05 | 386.05 | -2.05 (-0.53%) | 2,194 |
| 10 Jan 2018 | INR | 391.35 | 396 | 387 | 388.1 | 388.1 | -3.55 (-0.91%) | 2,549 |
| 8 Jan 2018 | INR | 405.9 | 405.9 | 383.05 | 391.65 | 391.65 | -4.05 (-1.02%) | 3,087 |
| 5 Jan 2018 | INR | 409 | 409 | 392 | 395.7 | 395.7 | -7.6 (-1.88%) | 2,985 |
| 4 Jan 2018 | INR | 390.05 | 417 | 390.05 | 403.3 | 403.3 | -2.05 (-0.51%) | 1,569 |
| 3 Jan 2018 | INR | 381 | 407.8 | 375.1 | 405.35 | 405.35 | +20.55 (+5.34%) | 6,391 |
| 2 Jan 2018 | INR | 388 | 404 | 375 | 384.8 | 384.8 | -3.35 (-0.86%) | 4,732 |
| 1 Jan 2018 | INR | 398 | 407.95 | 380.1 | 388.15 | 388.15 | -9.15 (-2.30%) | 2,163 |
| 29 Dec 2017 | INR | 395 | 409.5 | 389 | 397.3 | 397.3 | +10.55 (+2.73%) | 4,174 |
| 28 Dec 2017 | INR | 425 | 445 | 384 | 386.75 | 386.75 | -35.25 (-8.35%) | 15,502 |
| 27 Dec 2017 | INR | 468.9 | 468.9 | 418 | 422 | 422 | -12.25 (-2.82%) | 10,071 |
| 26 Dec 2017 | INR | 394.8 | 434.25 | 394.8 | 434.25 | 434.25 | +39.45 (+9.99%) | 6,117 |
| 22 Dec 2017 | INR | 411 | 429 | 384 | 394.8 | 394.8 | -29.2 (-6.89%) | 6,852 |
