| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 330 | 355 | 308 | 351.15 | 351.15 | +13.1 (+3.88%) | 110,157 |
| 5 Feb 2018 | INR | 326.5 | 342.15 | 325 | 338.05 | 338.05 | -2.05 (-0.60%) | 40,352 |
| 2 Feb 2018 | INR | 336.85 | 348.4 | 332.95 | 340.1 | 340.1 | -2.5 (-0.73%) | 42,582 |
| 1 Feb 2018 | INR | 342.65 | 349.6 | 331 | 342.6 | 342.6 | +1.95 (+0.57%) | 39,526 |
| 31 Jan 2018 | INR | 340 | 345.3 | 333.65 | 340.65 | 340.65 | +3.45 (+1.02%) | 52,792 |
| 30 Jan 2018 | INR | 350.15 | 353 | 333.8 | 337.2 | 337.2 | -15.6 (-4.42%) | 72,595 |
| 29 Jan 2018 | INR | 362 | 372.35 | 350.1 | 352.8 | 352.8 | -5.65 (-1.58%) | 63,918 |
| 25 Jan 2018 | INR | 372 | 375.5 | 354.9 | 358.45 | 358.45 | -10.3 (-2.79%) | 209,061 |
| 24 Jan 2018 | INR | 366.7 | 371 | 365.7 | 368.75 | 368.75 | +2.05 (+0.56%) | 539,826 |
| 23 Jan 2018 | INR | 367.5 | 373.2 | 361.45 | 366.7 | 366.7 | +0.3 (+0.08%) | 48,922 |
| 22 Jan 2018 | INR | 363.3 | 372.95 | 363.3 | 366.4 | 366.4 | +3.6 (+0.99%) | 36,533 |
| 19 Jan 2018 | INR | 362 | 375.1 | 361 | 362.8 | 362.8 | +0.3 (+0.08%) | 61,599 |
| 18 Jan 2018 | INR | 380.55 | 382.1 | 360 | 362.5 | 362.5 | -10.55 (-2.83%) | 66,944 |
| 17 Jan 2018 | INR | 360.6 | 379 | 356.3 | 373.05 | 373.05 | +12.05 (+3.34%) | 74,020 |
| 16 Jan 2018 | INR | 368.05 | 372.9 | 359 | 361 | 361 | -6.4 (-1.74%) | 53,711 |
| 15 Jan 2018 | INR | 370 | 377.3 | 363.5 | 367.4 | 367.4 | -1.8 (-0.49%) | 52,686 |
| 12 Jan 2018 | INR | 371.1 | 393.8 | 350 | 369.2 | 369.2 | +0.7 (+0.19%) | 221,757 |
| 11 Jan 2018 | INR | 368.8 | 372.85 | 365 | 368.5 | 368.5 | +0.65 (+0.18%) | 52,628 |
| 10 Jan 2018 | INR | 370.5 | 376.8 | 366.25 | 367.85 | 367.85 | +12.55 (+3.53%) | 94,164 |
| 8 Jan 2018 | INR | 354.8 | 359 | 352.05 | 355.3 | 355.3 | +2.75 (+0.78%) | 39,780 |
| 5 Jan 2018 | INR | 366.7 | 366.9 | 350.2 | 352.55 | 352.55 | -8.2 (-2.27%) | 80,589 |
| 4 Jan 2018 | INR | 346.75 | 366 | 345.5 | 360.75 | 360.75 | +15.85 (+4.60%) | 98,460 |
| 3 Jan 2018 | INR | 348 | 352.45 | 343 | 344.9 | 344.9 | -1.95 (-0.56%) | 16,938 |
| 2 Jan 2018 | INR | 352.65 | 353.05 | 345 | 346.85 | 346.85 | -4.55 (-1.29%) | 21,140 |
| 1 Jan 2018 | INR | 353 | 356.95 | 349.8 | 351.4 | 351.4 | +0.3 (+0.09%) | 37,770 |
| 29 Dec 2017 | INR | 348.05 | 355 | 346.45 | 351.1 | 351.1 | +3.55 (+1.02%) | 52,399 |
| 28 Dec 2017 | INR | 350 | 355.8 | 346.75 | 347.55 | 347.55 | -1.05 (-0.30%) | 31,239 |
| 27 Dec 2017 | INR | 352.75 | 353.7 | 345.7 | 348.6 | 348.6 | -1.3 (-0.37%) | 30,069 |
| 26 Dec 2017 | INR | 353 | 356.45 | 348 | 349.9 | 349.9 | -2.95 (-0.84%) | 24,595 |
| 22 Dec 2017 | INR | 353.7 | 356.95 | 348.2 | 352.85 | 352.85 | -0.4 (-0.11%) | 38,884 |
