| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 281 | 299.9 | 281 | 293.1 | 293.1 | -14.4 (-4.68%) | 13,175 |
| 5 Feb 2018 | INR | 300 | 314.5 | 285 | 307.5 | 307.5 | +2.8 (+0.92%) | 13,442 |
| 2 Feb 2018 | INR | 319 | 320 | 302.05 | 304.7 | 304.7 | -16.15 (-5.03%) | 14,784 |
| 1 Feb 2018 | INR | 314 | 324.95 | 313.5 | 320.85 | 320.85 | +7.85 (+2.51%) | 4,634 |
| 31 Jan 2018 | INR | 322 | 326.4 | 305 | 313 | 313 | -11.15 (-3.44%) | 14,410 |
| 30 Jan 2018 | INR | 335 | 338.8 | 323.1 | 324.15 | 324.15 | -6.7 (-2.03%) | 3,470 |
| 29 Jan 2018 | INR | 328.25 | 334.95 | 326.05 | 330.85 | 330.85 | +2.2 (+0.67%) | 7,368 |
| 25 Jan 2018 | INR | 328.05 | 334.9 | 325 | 328.65 | 328.65 | -4.1 (-1.23%) | 4,437 |
| 24 Jan 2018 | INR | 341.95 | 341.95 | 332 | 332.75 | 332.75 | -6.35 (-1.87%) | 4,570 |
| 23 Jan 2018 | INR | 337.3 | 345.9 | 326 | 339.1 | 339.1 | +0.9 (+0.27%) | 25,252 |
| 22 Jan 2018 | INR | 337 | 345.95 | 335 | 338.2 | 338.2 | +1.4 (+0.42%) | 2,936 |
| 19 Jan 2018 | INR | 340 | 340 | 332 | 336.8 | 336.8 | -3.8 (-1.12%) | 8,014 |
| 18 Jan 2018 | INR | 344.1 | 352.8 | 335 | 340.6 | 340.6 | -3.45 (-1.00%) | 8,842 |
| 17 Jan 2018 | INR | 355 | 366 | 340 | 344.05 | 344.05 | -12.75 (-3.57%) | 36,895 |
| 16 Jan 2018 | INR | 367.25 | 373 | 355 | 356.8 | 356.8 | -13.85 (-3.74%) | 8,537 |
| 15 Jan 2018 | INR | 366 | 379 | 365 | 370.65 | 370.65 | +4.35 (+1.19%) | 14,026 |
| 12 Jan 2018 | INR | 361.55 | 372 | 361.55 | 366.3 | 366.3 | +2.65 (+0.73%) | 17,082 |
| 11 Jan 2018 | INR | 363.95 | 370 | 353.35 | 363.65 | 363.65 | +4.3 (+1.20%) | 9,064 |
| 10 Jan 2018 | INR | 348.55 | 369 | 348.55 | 359.35 | 359.35 | +8.45 (+2.41%) | 17,546 |
| 8 Jan 2018 | INR | 356 | 356 | 349 | 350.9 | 350.9 | -3.2 (-0.90%) | 5,567 |
| 5 Jan 2018 | INR | 347 | 357.5 | 347 | 354.1 | 354.1 | +5.45 (+1.56%) | 8,743 |
| 4 Jan 2018 | INR | 346.05 | 354.2 | 346.05 | 348.65 | 348.65 | +2.2 (+0.64%) | 11,341 |
| 3 Jan 2018 | INR | 345 | 356 | 345 | 346.45 | 346.45 | -1.15 (-0.33%) | 12,526 |
| 2 Jan 2018 | INR | 349 | 350 | 344.6 | 347.6 | 347.6 | -1.3 (-0.37%) | 8,052 |
| 1 Jan 2018 | INR | 353.8 | 357 | 344.55 | 348.9 | 348.9 | -0.2 (-0.06%) | 12,125 |
| 29 Dec 2017 | INR | 359.35 | 359.35 | 348.4 | 349.1 | 349.1 | -6.5 (-1.83%) | 9,651 |
| 28 Dec 2017 | INR | 355.5 | 364.8 | 352 | 355.6 | 355.6 | -1.7 (-0.48%) | 3,391 |
| 27 Dec 2017 | INR | 357 | 367.95 | 356.5 | 357.3 | 357.3 | -2.95 (-0.82%) | 5,330 |
| 26 Dec 2017 | INR | 365.55 | 365.55 | 355.5 | 360.25 | 360.25 | -5.3 (-1.45%) | 7,635 |
| 22 Dec 2017 | INR | 369.9 | 373 | 363.2 | 365.55 | 365.55 | -0.6 (-0.16%) | 8,389 |
