| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 370 | 414 | 370 | 400.35 | 400.35 | -17.85 (-4.27%) | 11,165 |
| 5 Feb 2018 | INR | 381.35 | 420 | 380 | 418.2 | 418.2 | +20.95 (+5.27%) | 8,487 |
| 2 Feb 2018 | INR | 405 | 406 | 390.4 | 397.25 | 397.25 | -12.35 (-3.02%) | 11,243 |
| 1 Feb 2018 | INR | 413 | 420.85 | 407.75 | 409.6 | 409.6 | -7.4 (-1.77%) | 17,571 |
| 31 Jan 2018 | INR | 429 | 429 | 415.5 | 417 | 417 | -11.8 (-2.75%) | 16,429 |
| 30 Jan 2018 | INR | 428.1 | 431.75 | 421.45 | 428.8 | 428.8 | -2.3 (-0.53%) | 10,450 |
| 29 Jan 2018 | INR | 440 | 445 | 428.35 | 431.1 | 431.1 | -5.05 (-1.16%) | 34,897 |
| 25 Jan 2018 | INR | 435 | 442.95 | 432.25 | 436.15 | 436.15 | -2.95 (-0.67%) | 16,504 |
| 24 Jan 2018 | INR | 442.25 | 443.65 | 435.4 | 439.1 | 439.1 | -0.05 (-0.01%) | 30,365 |
| 23 Jan 2018 | INR | 446.85 | 457.4 | 437.3 | 439.15 | 439.15 | -0.5 (-0.11%) | 17,010 |
| 22 Jan 2018 | INR | 445.65 | 445.65 | 436.05 | 439.65 | 439.65 | -2.35 (-0.53%) | 16,870 |
| 19 Jan 2018 | INR | 442 | 447.85 | 434.1 | 442 | 442 | -0.55 (-0.12%) | 44,576 |
| 18 Jan 2018 | INR | 466.95 | 466.95 | 436.15 | 442.55 | 442.55 | -18.6 (-4.03%) | 37,028 |
| 17 Jan 2018 | INR | 449 | 462.5 | 447 | 461.15 | 461.15 | +7.9 (+1.74%) | 40,059 |
| 16 Jan 2018 | INR | 472 | 474.25 | 450.45 | 453.25 | 453.25 | -17.25 (-3.67%) | 28,226 |
| 15 Jan 2018 | INR | 470.45 | 478.45 | 468 | 470.5 | 470.5 | +4.55 (+0.98%) | 46,418 |
| 12 Jan 2018 | INR | 470 | 476.6 | 453.15 | 465.95 | 465.95 | -6 (-1.27%) | 53,061 |
| 11 Jan 2018 | INR | 475.15 | 488.35 | 464 | 471.95 | 471.95 | +1.15 (+0.24%) | 39,118 |
| 10 Jan 2018 | INR | 483.8 | 491.05 | 468 | 470.8 | 470.8 | -14.9 (-3.07%) | 21,899 |
| 8 Jan 2018 | INR | 480.2 | 499 | 469 | 485.7 | 485.7 | +5.5 (+1.15%) | 42,850 |
| 5 Jan 2018 | INR | 465.25 | 483.8 | 463.4 | 480.2 | 480.2 | +17.2 (+3.71%) | 35,500 |
| 4 Jan 2018 | INR | 444.45 | 467 | 443 | 463 | 463 | +18.5 (+4.16%) | 57,036 |
| 3 Jan 2018 | INR | 440 | 447.7 | 439 | 444.5 | 444.5 | +4.4 (+1.00%) | 15,795 |
| 2 Jan 2018 | INR | 451 | 452.5 | 437 | 440.1 | 440.1 | -8.95 (-1.99%) | 8,243 |
| 1 Jan 2018 | INR | 446 | 452 | 439.95 | 449.05 | 449.05 | +3.35 (+0.75%) | 36,765 |
| 29 Dec 2017 | INR | 440.35 | 455 | 432.5 | 445.7 | 445.7 | +8.3 (+1.90%) | 39,839 |
| 28 Dec 2017 | INR | 441.5 | 443.4 | 434 | 437.4 | 437.4 | +0.9 (+0.21%) | 16,969 |
| 27 Dec 2017 | INR | 438.05 | 438.75 | 429.85 | 436.5 | 436.5 | +3.3 (+0.76%) | 18,804 |
| 26 Dec 2017 | INR | 429.8 | 439.35 | 423.75 | 433.2 | 433.2 | +3.4 (+0.79%) | 45,814 |
| 22 Dec 2017 | INR | 429 | 435 | 425.9 | 429.8 | 429.8 | +6.4 (+1.51%) | 45,965 |
