| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 390 | 403.2 | 377.25 | 393.55 | 393.55 | -7.75 (-1.93%) | 13,360 |
| 5 Feb 2018 | INR | 385 | 416 | 374.05 | 401.3 | 401.3 | +7.6 (+1.93%) | 12,468 |
| 2 Feb 2018 | INR | 429.7 | 438 | 389.05 | 393.7 | 393.7 | -29.55 (-6.98%) | 19,328 |
| 1 Feb 2018 | INR | 438 | 451.4 | 419.85 | 423.25 | 423.25 | -12.35 (-2.84%) | 20,540 |
| 31 Jan 2018 | INR | 447.6 | 456.15 | 431.7 | 435.6 | 435.6 | -14.4 (-3.20%) | 10,519 |
| 30 Jan 2018 | INR | 468.3 | 471.1 | 448.05 | 450 | 450 | -21.3 (-4.52%) | 10,804 |
| 29 Jan 2018 | INR | 491 | 503.1 | 468.55 | 471.3 | 471.3 | -20.75 (-4.22%) | 7,383 |
| 25 Jan 2018 | INR | 525 | 525 | 488.45 | 492.05 | 492.05 | -30.6 (-5.85%) | 27,187 |
| 24 Jan 2018 | INR | 470 | 540.4 | 460.4 | 522.65 | 522.65 | +40.6 (+8.42%) | 200,440 |
| 23 Jan 2018 | INR | 492 | 499.9 | 475.05 | 482.05 | 482.05 | -4.9 (-1.01%) | 20,584 |
| 22 Jan 2018 | INR | 463.95 | 501 | 457 | 486.95 | 486.95 | +28.45 (+6.21%) | 20,402 |
| 19 Jan 2018 | INR | 471 | 472 | 445.6 | 458.5 | 458.5 | -9.95 (-2.12%) | 11,770 |
| 18 Jan 2018 | INR | 493.4 | 495.15 | 465.2 | 468.45 | 468.45 | -19.25 (-3.95%) | 5,693 |
| 17 Jan 2018 | INR | 499.4 | 501.7 | 473.15 | 487.7 | 487.7 | -4.3 (-0.87%) | 12,742 |
| 16 Jan 2018 | INR | 513.1 | 513.1 | 488.2 | 492 | 492 | -17.3 (-3.40%) | 12,482 |
| 15 Jan 2018 | INR | 516.25 | 517 | 507.25 | 509.3 | 509.3 | +3.95 (+0.78%) | 3,878 |
| 12 Jan 2018 | INR | 515 | 525.8 | 502.5 | 505.35 | 505.35 | -10.6 (-2.05%) | 9,803 |
| 11 Jan 2018 | INR | 515.95 | 530 | 507.9 | 515.95 | 515.95 | -0.2 (-0.04%) | 11,116 |
| 10 Jan 2018 | INR | 522 | 545 | 507.5 | 516.15 | 516.15 | -17.1 (-3.21%) | 9,950 |
| 8 Jan 2018 | INR | 525.75 | 539 | 525.75 | 533.25 | 533.25 | +10.2 (+1.95%) | 11,810 |
| 5 Jan 2018 | INR | 516.95 | 534.95 | 516.9 | 523.05 | 523.05 | +12.2 (+2.39%) | 11,162 |
| 4 Jan 2018 | INR | 516 | 520.65 | 503.55 | 510.85 | 510.85 | -0.5 (-0.10%) | 9,663 |
| 3 Jan 2018 | INR | 507.2 | 517.95 | 507.2 | 511.35 | 511.35 | +10.2 (+2.04%) | 5,532 |
| 2 Jan 2018 | INR | 512.35 | 518.5 | 496.4 | 501.15 | 501.15 | -9.65 (-1.89%) | 9,030 |
| 1 Jan 2018 | INR | 522.05 | 532.75 | 508 | 510.8 | 510.8 | -10.6 (-2.03%) | 8,876 |
| 29 Dec 2017 | INR | 522.65 | 534.85 | 517.2 | 521.4 | 521.4 | +0.45 (+0.09%) | 10,038 |
| 28 Dec 2017 | INR | 503.9 | 529.5 | 500.6 | 520.95 | 520.95 | +15.3 (+3.03%) | 12,728 |
| 27 Dec 2017 | INR | 520.7 | 528.4 | 499.8 | 505.65 | 505.65 | -13.4 (-2.58%) | 8,655 |
| 26 Dec 2017 | INR | 526.45 | 531.65 | 515.2 | 519.05 | 519.05 | -12.65 (-2.38%) | 8,887 |
| 22 Dec 2017 | INR | 549.95 | 551.5 | 528.3 | 531.7 | 531.7 | -12.25 (-2.25%) | 12,132 |
