| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 393.5 | 394.95 | 345 | 388.2 | 388.2 | -12.95 (-3.23%) | 25,897 |
| 5 Feb 2018 | INR | 398.4 | 407.5 | 394 | 401.15 | 401.15 | -3.95 (-0.98%) | 23,218 |
| 2 Feb 2018 | INR | 419 | 426.25 | 398.3 | 405.1 | 405.1 | -18 (-4.25%) | 37,271 |
| 1 Feb 2018 | INR | 427 | 435.5 | 419 | 423.1 | 423.1 | +0.55 (+0.13%) | 27,675 |
| 31 Jan 2018 | INR | 431 | 434.25 | 418 | 422.55 | 422.55 | -12.35 (-2.84%) | 27,106 |
| 30 Jan 2018 | INR | 448 | 454.1 | 431 | 434.9 | 434.9 | -12.3 (-2.75%) | 16,520 |
| 29 Jan 2018 | INR | 447.85 | 454.4 | 437.95 | 447.2 | 447.2 | +2.65 (+0.60%) | 10,637 |
| 25 Jan 2018 | INR | 448 | 450.7 | 441.35 | 444.55 | 444.55 | -1.3 (-0.29%) | 8,413 |
| 24 Jan 2018 | INR | 456.3 | 456.3 | 435 | 445.85 | 445.85 | -9.95 (-2.18%) | 10,991 |
| 23 Jan 2018 | INR | 460.05 | 460.05 | 450.45 | 455.8 | 455.8 | +1.4 (+0.31%) | 19,580 |
| 22 Jan 2018 | INR | 450.8 | 455.8 | 443.4 | 454.4 | 454.4 | +5.95 (+1.33%) | 21,172 |
| 19 Jan 2018 | INR | 438.65 | 462 | 428.25 | 448.45 | 448.45 | +14.45 (+3.33%) | 27,741 |
| 18 Jan 2018 | INR | 433 | 480 | 423 | 434 | 434 | +2.8 (+0.65%) | 20,533 |
| 17 Jan 2018 | INR | 440 | 446.05 | 424.45 | 431.2 | 431.2 | -11.65 (-2.63%) | 46,976 |
| 16 Jan 2018 | INR | 454.55 | 459.7 | 440 | 442.85 | 442.85 | -13.85 (-3.03%) | 15,977 |
| 15 Jan 2018 | INR | 463.9 | 466.6 | 455.05 | 456.7 | 456.7 | -4.25 (-0.92%) | 8,455 |
| 12 Jan 2018 | INR | 468.8 | 468.8 | 459.75 | 460.95 | 460.95 | -3.6 (-0.77%) | 10,246 |
| 11 Jan 2018 | INR | 462.05 | 473.7 | 461 | 464.55 | 464.55 | +0.4 (+0.09%) | 5,663 |
| 10 Jan 2018 | INR | 470 | 470 | 461.25 | 464.15 | 464.15 | -7 (-1.49%) | 16,155 |
| 8 Jan 2018 | INR | 470 | 473.4 | 468.15 | 471.15 | 471.15 | +4.35 (+0.93%) | 21,788 |
| 5 Jan 2018 | INR | 463.9 | 471 | 461.65 | 466.8 | 466.8 | +5.7 (+1.24%) | 21,861 |
| 4 Jan 2018 | INR | 455 | 465.1 | 454 | 461.1 | 461.1 | +2.4 (+0.52%) | 16,047 |
| 3 Jan 2018 | INR | 462 | 462.7 | 445.05 | 458.7 | 458.7 | +3.75 (+0.82%) | 21,601 |
| 2 Jan 2018 | INR | 463.95 | 464.45 | 452 | 454.95 | 454.95 | -7.55 (-1.63%) | 14,078 |
| 1 Jan 2018 | INR | 462.7 | 473 | 461.5 | 462.5 | 462.5 | -0.2 (-0.04%) | 20,837 |
| 29 Dec 2017 | INR | 474 | 474 | 462.1 | 462.7 | 462.7 | -5.95 (-1.27%) | 18,917 |
| 28 Dec 2017 | INR | 465 | 470 | 456.2 | 468.65 | 468.65 | +4.65 (+1.00%) | 29,274 |
| 27 Dec 2017 | INR | 466.05 | 476 | 461 | 464 | 464 | -3 (-0.64%) | 55,696 |
| 26 Dec 2017 | INR | 443.1 | 469 | 443.1 | 467 | 467 | +24.75 (+5.60%) | 99,245 |
| 22 Dec 2017 | INR | 423 | 445.95 | 423 | 442.25 | 442.25 | +21.65 (+5.15%) | 81,587 |
