| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 362 | 375 | 352.15 | 363.2 | 363.2 | -13.35 (-3.55%) | 7,808 |
| 5 Feb 2018 | INR | 386 | 387 | 374 | 376.55 | 376.55 | -18.1 (-4.59%) | 9,230 |
| 2 Feb 2018 | INR | 409 | 409.65 | 380 | 394.65 | 394.65 | -19.35 (-4.67%) | 1,803 |
| 1 Feb 2018 | INR | 434.4 | 439 | 405 | 414 | 414 | -20.35 (-4.69%) | 3,948 |
| 31 Jan 2018 | INR | 447.5 | 458 | 426.5 | 434.35 | 434.35 | -17.15 (-3.80%) | 8,100 |
| 30 Jan 2018 | INR | 462 | 465 | 438 | 451.5 | 451.5 | -13.3 (-2.86%) | 23,669 |
| 29 Jan 2018 | INR | 472 | 485.8 | 461.25 | 464.8 | 464.8 | -10.35 (-2.18%) | 4,342 |
| 25 Jan 2018 | INR | 474.15 | 490 | 471.2 | 475.15 | 475.15 | -2.2 (-0.46%) | 4,745 |
| 24 Jan 2018 | INR | 484 | 525 | 472 | 477.35 | 477.35 | -3.7 (-0.77%) | 8,766 |
| 23 Jan 2018 | INR | 487.5 | 503 | 480 | 481.05 | 481.05 | -3.8 (-0.78%) | 6,699 |
| 22 Jan 2018 | INR | 485 | 497.5 | 440 | 484.85 | 484.85 | -3.7 (-0.76%) | 19,197 |
| 19 Jan 2018 | INR | 484 | 508.55 | 481.25 | 488.55 | 488.55 | +1.45 (+0.30%) | 3,337 |
| 18 Jan 2018 | INR | 504.9 | 522 | 485 | 487.1 | 487.1 | -17.15 (-3.40%) | 6,534 |
| 17 Jan 2018 | INR | 490 | 509.5 | 474.75 | 504.25 | 504.25 | +13 (+2.65%) | 16,388 |
| 16 Jan 2018 | INR | 510 | 522 | 483.7 | 491.25 | 491.25 | -17.6 (-3.46%) | 22,133 |
| 15 Jan 2018 | INR | 490 | 525.15 | 487.1 | 508.85 | 508.85 | +15.3 (+3.10%) | 49,171 |
| 12 Jan 2018 | INR | 484.95 | 498 | 459 | 493.55 | 493.55 | +13.5 (+2.81%) | 29,722 |
| 11 Jan 2018 | INR | 475.05 | 496 | 475 | 480.05 | 480.05 | +7.1 (+1.50%) | 9,548 |
| 10 Jan 2018 | INR | 490 | 493.9 | 470 | 472.95 | 472.95 | +6.35 (+1.36%) | 9,055 |
| 8 Jan 2018 | INR | 453.45 | 470.4 | 440 | 466.6 | 466.6 | +12.35 (+2.72%) | 22,924 |
| 5 Jan 2018 | INR | 421 | 466.2 | 420 | 454.25 | 454.25 | +26.85 (+6.28%) | 30,404 |
| 4 Jan 2018 | INR | 409.9 | 434.85 | 409.9 | 427.4 | 427.4 | +22.6 (+5.58%) | 28,378 |
| 3 Jan 2018 | INR | 415 | 422 | 403.75 | 404.8 | 404.8 | -7.2 (-1.75%) | 2,774 |
| 2 Jan 2018 | INR | 419.95 | 422 | 409.5 | 412 | 412 | -3.95 (-0.95%) | 2,003 |
| 1 Jan 2018 | INR | 420 | 432.25 | 410 | 415.95 | 415.95 | +1.7 (+0.41%) | 8,673 |
| 29 Dec 2017 | INR | 420 | 425 | 411.1 | 414.25 | 414.25 | -1.3 (-0.31%) | 2,106 |
| 28 Dec 2017 | INR | 415.9 | 424.95 | 411.05 | 415.55 | 415.55 | -1.55 (-0.37%) | 6,253 |
| 27 Dec 2017 | INR | 419.95 | 439 | 411.5 | 417.1 | 417.1 | +1.75 (+0.42%) | 29,740 |
| 26 Dec 2017 | INR | 377.6 | 423 | 377.6 | 415.35 | 415.35 | +37.85 (+10.03%) | 25,199 |
| 22 Dec 2017 | INR | 383.55 | 384.25 | 374.2 | 377.5 | 377.5 | -4.9 (-1.28%) | 2,738 |
