| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 435.05 | 460 | 415 | 459.75 | 459.75 | +2.5 (+0.55%) | 2,390 |
| 5 Feb 2018 | INR | 435 | 460 | 422 | 457.25 | 457.25 | -4.8 (-1.04%) | 10,803 |
| 2 Feb 2018 | INR | 461.2 | 466.9 | 454.7 | 462.05 | 462.05 | -3.55 (-0.76%) | 2,137 |
| 1 Feb 2018 | INR | 450 | 476 | 450 | 465.6 | 465.6 | +13.2 (+2.92%) | 8,007 |
| 31 Jan 2018 | INR | 464.7 | 471.65 | 450.6 | 452.4 | 452.4 | -21 (-4.44%) | 3,633 |
| 30 Jan 2018 | INR | 472.1 | 476.9 | 464 | 473.4 | 473.4 | -0.05 (-0.01%) | 3,682 |
| 29 Jan 2018 | INR | 470.6 | 479.95 | 466.45 | 473.45 | 473.45 | -2.9 (-0.61%) | 881 |
| 25 Jan 2018 | INR | 471.15 | 484.4 | 460.35 | 476.35 | 476.35 | -7.3 (-1.51%) | 4,454 |
| 24 Jan 2018 | INR | 501 | 501.35 | 472.5 | 483.65 | 483.65 | -20.5 (-4.07%) | 4,584 |
| 23 Jan 2018 | INR | 509.1 | 511 | 501 | 504.15 | 504.15 | +4.05 (+0.81%) | 2,672 |
| 22 Jan 2018 | INR | 501 | 509.3 | 493.45 | 500.1 | 500.1 | -11.65 (-2.28%) | 1,194 |
| 19 Jan 2018 | INR | 509.45 | 520.6 | 492.95 | 511.75 | 511.75 | -1.95 (-0.38%) | 1,772 |
| 18 Jan 2018 | INR | 512 | 525.05 | 512 | 513.7 | 513.7 | -6.35 (-1.22%) | 2,550 |
| 17 Jan 2018 | INR | 523 | 526.95 | 516.55 | 520.05 | 520.05 | -8.4 (-1.59%) | 1,846 |
| 16 Jan 2018 | INR | 547 | 554 | 520.9 | 528.45 | 528.45 | -8.85 (-1.65%) | 7,743 |
| 15 Jan 2018 | INR | 496 | 549 | 483.55 | 537.3 | 537.3 | +42.05 (+8.49%) | 11,750 |
| 12 Jan 2018 | INR | 499 | 509.45 | 490 | 495.25 | 495.25 | -4.35 (-0.87%) | 3,794 |
| 11 Jan 2018 | INR | 492.2 | 505 | 488.1 | 499.6 | 499.6 | +7.45 (+1.51%) | 2,498 |
| 10 Jan 2018 | INR | 498.7 | 503.6 | 486.9 | 492.15 | 492.15 | +0.35 (+0.07%) | 4,066 |
| 8 Jan 2018 | INR | 512 | 517.25 | 480 | 491.8 | 491.8 | -12.7 (-2.52%) | 9,348 |
| 5 Jan 2018 | INR | 489 | 514.4 | 488 | 504.5 | 504.5 | +16 (+3.28%) | 12,053 |
| 4 Jan 2018 | INR | 471.8 | 496 | 471 | 488.5 | 488.5 | +20.3 (+4.34%) | 5,386 |
| 3 Jan 2018 | INR | 463 | 474.1 | 463 | 468.2 | 468.2 | +0.6 (+0.13%) | 1,686 |
| 2 Jan 2018 | INR | 466.55 | 482 | 462 | 467.6 | 467.6 | -8.1 (-1.70%) | 5,088 |
| 1 Jan 2018 | INR | 464.7 | 484.3 | 464.7 | 475.7 | 475.7 | +13.7 (+2.97%) | 1,661 |
| 29 Dec 2017 | INR | 465.1 | 475 | 441.05 | 462 | 462 | -9.45 (-2.00%) | 3,973 |
| 28 Dec 2017 | INR | 475.35 | 484.95 | 467.95 | 471.45 | 471.45 | -3.1 (-0.65%) | 374 |
| 27 Dec 2017 | INR | 485 | 497 | 467.55 | 474.55 | 474.55 | -3 (-0.63%) | 2,320 |
| 26 Dec 2017 | INR | 481.1 | 481.1 | 468.3 | 477.55 | 477.55 | +0.15 (+0.03%) | 1,245 |
| 22 Dec 2017 | INR | 484.95 | 484.95 | 475 | 477.4 | 477.4 | -7.6 (-1.57%) | 383 |
