| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2018 | INR | 408.1 | 411 | 408.1 | 410.4 | 410.4 | +0.3 (+0.07%) | 390 |
| 2 Feb 2018 | INR | 422 | 422 | 410 | 410.1 | 410.1 | -19.9 (-4.63%) | 6,609 |
| 1 Feb 2018 | INR | 420 | 430 | 420 | 430 | 430 | 0.0 (0.0%) | 860 |
| 31 Jan 2018 | INR | 426.1 | 430 | 426.1 | 430 | 430 | +4 (+0.94%) | 491 |
| 30 Jan 2018 | INR | 425.65 | 437.45 | 425.65 | 426 | 426 | -19 (-4.27%) | 250 |
| 29 Jan 2018 | INR | 430.1 | 445 | 430.1 | 445 | 445 | +7.05 (+1.61%) | 1,705 |
| 25 Jan 2018 | INR | 430.1 | 438 | 430.1 | 437.95 | 437.95 | +6.5 (+1.51%) | 306 |
| 24 Jan 2018 | INR | 435 | 435 | 417.85 | 431.45 | 431.45 | -1.55 (-0.36%) | 1,835 |
| 23 Jan 2018 | INR | 415 | 436 | 415 | 433 | 433 | -7.05 (-1.60%) | 854 |
| 22 Jan 2018 | INR | 437.1 | 440.05 | 423 | 440.05 | 440.05 | -3.95 (-0.89%) | 2,300 |
| 19 Jan 2018 | INR | 415 | 445 | 415 | 444 | 444 | +6.75 (+1.54%) | 316 |
| 18 Jan 2018 | INR | 436.3 | 441 | 436.3 | 437.25 | 437.25 | +1.15 (+0.26%) | 2,772 |
| 17 Jan 2018 | INR | 436 | 440 | 436 | 436.1 | 436.1 | -4.9 (-1.11%) | 433 |
| 16 Jan 2018 | INR | 445 | 447.5 | 441 | 441 | 441 | -6 (-1.34%) | 3,747 |
| 15 Jan 2018 | INR | 435.45 | 448 | 435.45 | 447 | 447 | +16.8 (+3.91%) | 735 |
| 12 Jan 2018 | INR | 435.1 | 445 | 430.2 | 430.2 | 430.2 | -5.05 (-1.16%) | 9,228 |
| 11 Jan 2018 | INR | 435 | 444.95 | 435 | 435.25 | 435.25 | +1.75 (+0.40%) | 687 |
| 10 Jan 2018 | INR | 432 | 442 | 432 | 433.5 | 433.5 | +10.2 (+2.41%) | 250 |
| 8 Jan 2018 | INR | 431.2 | 431.2 | 419 | 423.3 | 423.3 | -6.8 (-1.58%) | 4,270 |
| 5 Jan 2018 | INR | 447.95 | 447.95 | 430.05 | 430.1 | 430.1 | -9.55 (-2.17%) | 987 |
| 4 Jan 2018 | INR | 468.8 | 468.8 | 431 | 439.65 | 439.65 | +8.4 (+1.95%) | 798 |
| 3 Jan 2018 | INR | 421 | 439 | 421 | 431.25 | 431.25 | +7.4 (+1.75%) | 521 |
| 2 Jan 2018 | INR | 431 | 439 | 420.75 | 423.85 | 423.85 | -4.15 (-0.97%) | 677 |
| 1 Jan 2018 | INR | 422.8 | 438 | 422.8 | 428 | 428 | -2.95 (-0.68%) | 70 |
| 29 Dec 2017 | INR | 435 | 438.95 | 422.75 | 430.95 | 430.95 | -2 (-0.46%) | 2,428 |
| 28 Dec 2017 | INR | 432 | 439 | 418.5 | 432.95 | 432.95 | +10.95 (+2.59%) | 873 |
| 27 Dec 2017 | INR | 408.1 | 429 | 408.1 | 422 | 422 | +13.95 (+3.42%) | 1,367 |
| 26 Dec 2017 | INR | 406 | 408.05 | 406 | 408.05 | 408.05 | -7.2 (-1.73%) | 6 |
| 22 Dec 2017 | INR | 420 | 420 | 412 | 415.25 | 415.25 | -4.75 (-1.13%) | 1,171 |
| 21 Dec 2017 | INR | 425 | 425 | 410.5 | 420 | 420 | -7.9 (-1.85%) | 2,637 |
