| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 386 | 420 | 385.1 | 411.4 | 82.28 | -14.4 (-3.38%) | 30,160 |
| 5 Feb 2018 | INR | 430.25 | 435 | 405 | 425.8 | 85.16 | -4.45 (-1.03%) | 28,727 |
| 2 Feb 2018 | INR | 440 | 448.95 | 421.2 | 430.25 | 86.05 | -25.25 (-5.54%) | 26,734 |
| 1 Feb 2018 | INR | 431 | 459 | 427 | 455.5 | 91.1 | +25.4 (+5.91%) | 18,611 |
| 31 Jan 2018 | INR | 444 | 454.5 | 425.55 | 430.1 | 86.02 | -13.15 (-2.97%) | 12,298 |
| 30 Jan 2018 | INR | 454 | 454 | 442.25 | 443.25 | 88.65 | -14.9 (-3.25%) | 9,302 |
| 29 Jan 2018 | INR | 450 | 464 | 450 | 458.15 | 91.63 | +3.65 (+0.80%) | 6,799 |
| 25 Jan 2018 | INR | 450 | 465 | 450 | 454.5 | 90.9 | -3.5 (-0.76%) | 6,842 |
| 24 Jan 2018 | INR | 478 | 478 | 455 | 458 | 91.6 | -5.8 (-1.25%) | 12,971 |
| 23 Jan 2018 | INR | 440.5 | 476.95 | 440.5 | 463.8 | 92.76 | +1.2 (+0.26%) | 17,590 |
| 22 Jan 2018 | INR | 479 | 479 | 451.5 | 462.6 | 92.52 | +5.8 (+1.27%) | 13,866 |
| 19 Jan 2018 | INR | 456.85 | 464.9 | 452 | 456.8 | 91.36 | -0.05 (-0.01%) | 5,844 |
| 18 Jan 2018 | INR | 466 | 475 | 455.1 | 456.85 | 91.37 | -7.95 (-1.71%) | 20,402 |
| 17 Jan 2018 | INR | 458 | 475 | 453 | 464.8 | 92.96 | +8.85 (+1.94%) | 17,500 |
| 16 Jan 2018 | INR | 466 | 477 | 448 | 455.95 | 91.19 | -14.75 (-3.13%) | 28,821 |
| 15 Jan 2018 | INR | 477.8 | 478 | 465.1 | 470.7 | 94.14 | -1.25 (-0.26%) | 27,966 |
| 12 Jan 2018 | INR | 478.5 | 485 | 460 | 471.95 | 94.39 | -6.55 (-1.37%) | 15,230 |
| 11 Jan 2018 | INR | 469.25 | 490 | 466.05 | 478.5 | 95.7 | +6.85 (+1.45%) | 13,577 |
| 10 Jan 2018 | INR | 492 | 492 | 465 | 471.65 | 94.33 | -22.9 (-4.63%) | 20,696 |
| 8 Jan 2018 | INR | 480 | 570 | 480 | 494.55 | 98.91 | +19.15 (+4.03%) | 80,332 |
| 5 Jan 2018 | INR | 499 | 499 | 470.2 | 475.4 | 95.08 | +11.95 (+2.58%) | 55,986 |
| 4 Jan 2018 | INR | 435 | 474 | 434.05 | 463.45 | 92.69 | +31.7 (+7.34%) | 77,228 |
| 3 Jan 2018 | INR | 430 | 438 | 426.05 | 431.75 | 86.35 | +1.2 (+0.28%) | 5,719 |
| 2 Jan 2018 | INR | 428 | 435 | 425 | 430.55 | 86.11 | -3.9 (-0.90%) | 6,966 |
| 1 Jan 2018 | INR | 430.95 | 439 | 430.1 | 434.45 | 86.89 | +4.35 (+1.01%) | 12,904 |
| 29 Dec 2017 | INR | 421.2 | 439 | 421.2 | 430.1 | 86.02 | -2 (-0.46%) | 9,078 |
| 28 Dec 2017 | INR | 434 | 439.85 | 420 | 432.1 | 86.42 | -1.05 (-0.24%) | 11,447 |
| 27 Dec 2017 | INR | 421 | 443.35 | 421 | 433.15 | 86.63 | +7.75 (+1.82%) | 21,598 |
| 26 Dec 2017 | INR | 426 | 428.95 | 421 | 425.4 | 85.08 | -0.15 (-0.04%) | 6,169 |
| 22 Dec 2017 | INR | 426 | 427.5 | 420.05 | 425.55 | 85.11 | +4.4 (+1.04%) | 8,816 |
