| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 401 | 410 | 385 | 406.7 | 271.1333 | -13.95 (-3.32%) | 2,725 |
| 5 Feb 2018 | INR | 401 | 424.1 | 401 | 420.65 | 280.4333 | -6.9 (-1.61%) | 5,046 |
| 2 Feb 2018 | INR | 450 | 450 | 424.55 | 427.55 | 285.0333 | -31.45 (-6.85%) | 3,024 |
| 1 Feb 2018 | INR | 460 | 469.5 | 455 | 459 | 306 | +5.85 (+1.29%) | 5,772 |
| 31 Jan 2018 | INR | 468 | 472.1 | 452 | 453.15 | 302.1 | -10.45 (-2.25%) | 1,431 |
| 30 Jan 2018 | INR | 471.25 | 471.25 | 462.05 | 463.6 | 309.0667 | -8.4 (-1.78%) | 635 |
| 29 Jan 2018 | INR | 480 | 480.6 | 471 | 472 | 314.6667 | -2.05 (-0.43%) | 294 |
| 25 Jan 2018 | INR | 479.05 | 479.05 | 471 | 474.05 | 316.0333 | +3.35 (+0.71%) | 1,805 |
| 24 Jan 2018 | INR | 473.95 | 480.1 | 470.4 | 470.7 | 313.8 | -1.85 (-0.39%) | 1,538 |
| 23 Jan 2018 | INR | 481 | 481.7 | 472.1 | 472.55 | 315.0333 | -8.75 (-1.82%) | 1,568 |
| 22 Jan 2018 | INR | 486.15 | 489.6 | 480 | 481.3 | 320.8667 | +8.25 (+1.74%) | 1,725 |
| 19 Jan 2018 | INR | 475 | 479.95 | 463 | 473.05 | 315.3667 | +4.95 (+1.06%) | 12,987 |
| 18 Jan 2018 | INR | 490.55 | 494.75 | 463 | 468.1 | 312.0667 | -15.5 (-3.21%) | 3,662 |
| 17 Jan 2018 | INR | 472 | 486.75 | 470 | 483.6 | 322.4 | +4.95 (+1.03%) | 2,239 |
| 16 Jan 2018 | INR | 488 | 491 | 470 | 478.65 | 319.1 | -9.35 (-1.92%) | 2,009 |
| 15 Jan 2018 | INR | 498.75 | 498.75 | 487 | 488 | 325.3333 | -6.85 (-1.38%) | 1,561 |
| 12 Jan 2018 | INR | 501 | 505.25 | 493.1 | 494.85 | 329.9 | -7.7 (-1.53%) | 2,527 |
| 11 Jan 2018 | INR | 517 | 517 | 500 | 502.55 | 335.0333 | -13.15 (-2.55%) | 2,657 |
| 10 Jan 2018 | INR | 524.75 | 525 | 512 | 515.7 | 343.8 | -1.35 (-0.26%) | 2,049 |
| 8 Jan 2018 | INR | 509.75 | 521.75 | 509.75 | 517.05 | 344.7 | +10.7 (+2.11%) | 5,123 |
| 5 Jan 2018 | INR | 503.95 | 508.95 | 497 | 506.35 | 337.5667 | +9.55 (+1.92%) | 3,534 |
| 4 Jan 2018 | INR | 496 | 511.95 | 496 | 496.8 | 331.2 | -1.95 (-0.39%) | 3,485 |
| 3 Jan 2018 | INR | 518 | 527.8 | 497 | 498.75 | 332.5 | +4.4 (+0.89%) | 12,163 |
| 2 Jan 2018 | INR | 500 | 509.1 | 485 | 494.35 | 329.5667 | +2.65 (+0.54%) | 2,698 |
| 1 Jan 2018 | INR | 480 | 504 | 477.25 | 491.7 | 327.8 | +18.05 (+3.81%) | 3,048 |
| 29 Dec 2017 | INR | 476 | 487 | 470 | 473.65 | 315.7667 | +0.95 (+0.20%) | 2,848 |
| 28 Dec 2017 | INR | 478.35 | 482 | 472.65 | 472.7 | 315.1333 | -5 (-1.05%) | 2,324 |
| 27 Dec 2017 | INR | 478.45 | 487.95 | 475.2 | 477.7 | 318.4667 | -1.35 (-0.28%) | 3,297 |
| 26 Dec 2017 | INR | 490 | 490.8 | 477.75 | 479.05 | 319.3667 | -2.1 (-0.44%) | 1,856 |
| 22 Dec 2017 | INR | 489.9 | 495 | 478 | 481.15 | 320.7667 | +6.15 (+1.29%) | 1,855 |
