| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 360.55 | 393.05 | 360.55 | 377.4 | 377.4 | -13.25 (-3.39%) | 27,006 |
| 5 Feb 2018 | INR | 399.8 | 405.4 | 384.25 | 390.65 | 390.65 | -9.2 (-2.30%) | 8,593 |
| 2 Feb 2018 | INR | 415.2 | 418.45 | 396.65 | 399.85 | 399.85 | -22.65 (-5.36%) | 6,449 |
| 1 Feb 2018 | INR | 423 | 442.45 | 420 | 422.5 | 422.5 | -7.7 (-1.79%) | 18,287 |
| 31 Jan 2018 | INR | 411.35 | 434.5 | 400.05 | 430.2 | 430.2 | +18.9 (+4.60%) | 20,188 |
| 30 Jan 2018 | INR | 410 | 423.15 | 408 | 411.3 | 411.3 | +0.25 (+0.06%) | 19,267 |
| 29 Jan 2018 | INR | 407 | 417.65 | 407 | 411.05 | 411.05 | -3.75 (-0.90%) | 15,681 |
| 25 Jan 2018 | INR | 424.2 | 427 | 410.05 | 414.8 | 414.8 | -10.2 (-2.40%) | 6,305 |
| 24 Jan 2018 | INR | 434.85 | 434.95 | 420.05 | 425 | 425 | -2.65 (-0.62%) | 7,700 |
| 23 Jan 2018 | INR | 422.85 | 435 | 410 | 427.65 | 427.65 | +8.8 (+2.10%) | 30,615 |
| 22 Jan 2018 | INR | 425 | 427 | 414.05 | 418.85 | 418.85 | -4.9 (-1.16%) | 19,881 |
| 19 Jan 2018 | INR | 429.95 | 430 | 418.2 | 423.75 | 423.75 | +1.7 (+0.40%) | 6,577 |
| 18 Jan 2018 | INR | 422 | 432 | 405 | 422.05 | 422.05 | +4.95 (+1.19%) | 23,306 |
| 17 Jan 2018 | INR | 426.2 | 428.35 | 415 | 417.1 | 417.1 | -9.05 (-2.12%) | 12,587 |
| 16 Jan 2018 | INR | 426.3 | 435 | 423.4 | 426.15 | 426.15 | +1.7 (+0.40%) | 6,362 |
| 15 Jan 2018 | INR | 433.7 | 437.3 | 421 | 424.45 | 424.45 | -6.55 (-1.52%) | 7,030 |
| 12 Jan 2018 | INR | 434.65 | 439.25 | 425 | 431 | 431 | -0.8 (-0.19%) | 12,553 |
| 11 Jan 2018 | INR | 434.8 | 438.4 | 429.4 | 431.8 | 431.8 | 0.0 (0.0%) | 10,478 |
| 10 Jan 2018 | INR | 449.6 | 449.65 | 429.65 | 431.8 | 431.8 | -19 (-4.21%) | 12,858 |
| 8 Jan 2018 | INR | 456 | 464.5 | 447.05 | 450.8 | 450.8 | -7 (-1.53%) | 8,079 |
| 5 Jan 2018 | INR | 454.95 | 467 | 454 | 457.8 | 457.8 | +2.55 (+0.56%) | 13,762 |
| 4 Jan 2018 | INR | 435.05 | 472.5 | 434.75 | 455.25 | 455.25 | +20.7 (+4.76%) | 28,241 |
| 3 Jan 2018 | INR | 437.75 | 441.2 | 433.05 | 434.55 | 434.55 | -2.2 (-0.50%) | 4,388 |
| 2 Jan 2018 | INR | 444.75 | 445 | 432.55 | 436.75 | 436.75 | -9.1 (-2.04%) | 8,063 |
| 1 Jan 2018 | INR | 438.75 | 449 | 438 | 445.85 | 445.85 | +5.75 (+1.31%) | 31,533 |
| 29 Dec 2017 | INR | 433.05 | 445.2 | 425.2 | 440.1 | 440.1 | +8.85 (+2.05%) | 8,551 |
| 28 Dec 2017 | INR | 423.85 | 433 | 417.9 | 431.25 | 431.25 | +11.3 (+2.69%) | 5,439 |
| 27 Dec 2017 | INR | 432.75 | 434.8 | 417.95 | 419.95 | 419.95 | -8.3 (-1.94%) | 10,352 |
| 26 Dec 2017 | INR | 425.5 | 434.85 | 419.25 | 428.25 | 428.25 | +2.25 (+0.53%) | 10,909 |
| 22 Dec 2017 | INR | 426.9 | 430.55 | 422.85 | 426 | 426 | -1.85 (-0.43%) | 4,354 |
