| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 301 | 319 | 292.25 | 310.85 | 310.85 | -16.6 (-5.07%) | 16,408 |
| 5 Feb 2018 | INR | 308 | 335.5 | 299.9 | 327.45 | 327.45 | +12.65 (+4.02%) | 18,508 |
| 2 Feb 2018 | INR | 332.7 | 340.15 | 301.6 | 314.8 | 314.8 | -26.2 (-7.68%) | 20,250 |
| 1 Feb 2018 | INR | 341 | 354 | 339 | 341 | 341 | -3.85 (-1.12%) | 8,716 |
| 31 Jan 2018 | INR | 339 | 358 | 339 | 344.85 | 344.85 | +6 (+1.77%) | 23,203 |
| 30 Jan 2018 | INR | 339 | 344.05 | 332.55 | 338.85 | 338.85 | -3.6 (-1.05%) | 13,057 |
| 29 Jan 2018 | INR | 340.05 | 349.8 | 340.05 | 342.45 | 342.45 | +4.25 (+1.26%) | 12,707 |
| 25 Jan 2018 | INR | 335.9 | 346.8 | 335.9 | 338.2 | 338.2 | -0.95 (-0.28%) | 9,594 |
| 24 Jan 2018 | INR | 350 | 352.75 | 337.9 | 339.15 | 339.15 | -14.7 (-4.15%) | 14,452 |
| 23 Jan 2018 | INR | 366.65 | 370 | 351.6 | 353.85 | 353.85 | -13.8 (-3.75%) | 19,520 |
| 22 Jan 2018 | INR | 347.1 | 375.9 | 344 | 367.65 | 367.65 | +24.55 (+7.16%) | 61,507 |
| 19 Jan 2018 | INR | 344.65 | 347.95 | 331 | 343.1 | 343.1 | +0.65 (+0.19%) | 28,487 |
| 18 Jan 2018 | INR | 356.3 | 369.7 | 341.5 | 342.45 | 342.45 | -9.6 (-2.73%) | 15,339 |
| 17 Jan 2018 | INR | 372.85 | 373.65 | 346 | 352.05 | 352.05 | -20.8 (-5.58%) | 55,275 |
| 16 Jan 2018 | INR | 397.7 | 400.5 | 371 | 372.85 | 372.85 | -20.45 (-5.20%) | 25,139 |
| 15 Jan 2018 | INR | 390 | 417 | 390 | 393.3 | 393.3 | +7.65 (+1.98%) | 58,992 |
| 12 Jan 2018 | INR | 419 | 419.6 | 381.5 | 385.65 | 385.65 | -32.5 (-7.77%) | 219,015 |
| 11 Jan 2018 | INR | 351.35 | 423.45 | 348.6 | 418.15 | 418.15 | +65.25 (+18.49%) | 255,029 |
| 10 Jan 2018 | INR | 353.5 | 364 | 347.1 | 352.9 | 352.9 | -1.65 (-0.47%) | 24,285 |
| 8 Jan 2018 | INR | 340 | 369 | 337.3 | 354.55 | 354.55 | +16.75 (+4.96%) | 88,639 |
| 5 Jan 2018 | INR | 318 | 340.2 | 311.5 | 337.8 | 337.8 | +23.25 (+7.39%) | 58,671 |
| 4 Jan 2018 | INR | 302 | 316.1 | 299.05 | 314.55 | 314.55 | +12.25 (+4.05%) | 15,260 |
| 3 Jan 2018 | INR | 294 | 305.9 | 294 | 302.3 | 302.3 | +5.45 (+1.84%) | 6,974 |
| 2 Jan 2018 | INR | 307.05 | 309.85 | 295 | 296.85 | 296.85 | -8.25 (-2.70%) | 8,473 |
| 1 Jan 2018 | INR | 303.25 | 309.45 | 302 | 305.1 | 305.1 | +3.1 (+1.03%) | 6,970 |
| 29 Dec 2017 | INR | 312 | 312.7 | 301.05 | 302 | 302 | -7.6 (-2.45%) | 8,697 |
| 28 Dec 2017 | INR | 309.8 | 314.25 | 308 | 309.6 | 309.6 | +6.1 (+2.01%) | 22,377 |
| 27 Dec 2017 | INR | 302.55 | 315.9 | 300 | 303.5 | 303.5 | +5.6 (+1.88%) | 36,503 |
| 26 Dec 2017 | INR | 294.8 | 301.4 | 293 | 297.9 | 297.9 | +6.65 (+2.28%) | 19,524 |
| 22 Dec 2017 | INR | 288.1 | 299.7 | 288.1 | 291.25 | 291.25 | +2.95 (+1.02%) | 23,506 |
