| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 340 | 375.4 | 340 | 373.9 | 373.9 | -1.7 (-0.45%) | 2,360 |
| 5 Feb 2018 | INR | 371.1 | 381.7 | 365 | 375.6 | 375.6 | -10.5 (-2.72%) | 10,612 |
| 2 Feb 2018 | INR | 396 | 402 | 380.4 | 386.1 | 386.1 | -22.05 (-5.40%) | 5,975 |
| 1 Feb 2018 | INR | 389 | 420.5 | 389 | 408.15 | 408.15 | +19.95 (+5.14%) | 15,911 |
| 31 Jan 2018 | INR | 399 | 404 | 385 | 388.2 | 388.2 | -16.35 (-4.04%) | 1,818 |
| 30 Jan 2018 | INR | 396.8 | 410 | 366 | 404.55 | 404.55 | +3.5 (+0.87%) | 8,563 |
| 29 Jan 2018 | INR | 403.5 | 411 | 395.1 | 401.05 | 401.05 | +1.55 (+0.39%) | 1,652 |
| 25 Jan 2018 | INR | 400 | 414 | 395.1 | 399.5 | 399.5 | -2.65 (-0.66%) | 2,585 |
| 24 Jan 2018 | INR | 396.55 | 423.1 | 394.75 | 402.15 | 402.15 | +2.75 (+0.69%) | 3,082 |
| 23 Jan 2018 | INR | 400 | 405 | 395 | 399.4 | 399.4 | +1.3 (+0.33%) | 2,139 |
| 22 Jan 2018 | INR | 401 | 404.65 | 394 | 398.1 | 398.1 | -2.05 (-0.51%) | 3,014 |
| 19 Jan 2018 | INR | 410 | 410 | 396 | 400.15 | 400.15 | -4.25 (-1.05%) | 4,468 |
| 18 Jan 2018 | INR | 437.4 | 437.4 | 401 | 404.4 | 404.4 | -29 (-6.69%) | 14,541 |
| 17 Jan 2018 | INR | 386.75 | 449.4 | 382 | 433.4 | 433.4 | +43.2 (+11.07%) | 51,335 |
| 16 Jan 2018 | INR | 398.7 | 403.05 | 390 | 390.2 | 390.2 | -5.85 (-1.48%) | 3,452 |
| 15 Jan 2018 | INR | 406.95 | 407.3 | 391.7 | 396.05 | 396.05 | -7.15 (-1.77%) | 4,978 |
| 12 Jan 2018 | INR | 414 | 414 | 401.5 | 403.2 | 403.2 | -4.95 (-1.21%) | 2,756 |
| 11 Jan 2018 | INR | 421.35 | 421.35 | 400.1 | 408.15 | 408.15 | -6.25 (-1.51%) | 3,395 |
| 10 Jan 2018 | INR | 432 | 433.15 | 412 | 414.4 | 414.4 | -14.35 (-3.35%) | 3,774 |
| 8 Jan 2018 | INR | 427.6 | 436 | 426.5 | 428.75 | 428.75 | +1.9 (+0.45%) | 1,702 |
| 5 Jan 2018 | INR | 434.55 | 435.55 | 421.6 | 426.85 | 426.85 | +1.35 (+0.32%) | 948 |
| 4 Jan 2018 | INR | 420.5 | 429.8 | 411.05 | 425.5 | 425.5 | -3.95 (-0.92%) | 1,631 |
| 3 Jan 2018 | INR | 426 | 435.95 | 424.3 | 429.45 | 429.45 | +1.25 (+0.29%) | 1,836 |
| 2 Jan 2018 | INR | 434 | 435.15 | 420.1 | 428.2 | 428.2 | -5.95 (-1.37%) | 1,744 |
| 1 Jan 2018 | INR | 436 | 444.9 | 430.55 | 434.15 | 434.15 | +3.15 (+0.73%) | 1,795 |
| 29 Dec 2017 | INR | 436 | 437.65 | 430 | 431 | 431 | -4.8 (-1.10%) | 4,361 |
| 28 Dec 2017 | INR | 436 | 447.25 | 431.2 | 435.8 | 435.8 | -0.9 (-0.21%) | 4,042 |
| 27 Dec 2017 | INR | 444.1 | 448 | 430 | 436.7 | 436.7 | -7.35 (-1.66%) | 4,099 |
| 26 Dec 2017 | INR | 448.9 | 454.85 | 442 | 444.05 | 444.05 | -3.55 (-0.79%) | 2,251 |
| 22 Dec 2017 | INR | 454 | 454.95 | 442 | 447.6 | 447.6 | -1.5 (-0.33%) | 1,390 |
