| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 290 | 327.25 | 290 | 320.25 | 320.25 | -3.2 (-0.99%) | 526,208 |
| 5 Feb 2018 | INR | 340 | 340 | 300.85 | 323.45 | 323.45 | -26.35 (-7.53%) | 1,373,888 |
| 2 Feb 2018 | INR | 371.5 | 379 | 348.2 | 349.8 | 349.8 | -24 (-6.42%) | 577,859 |
| 1 Feb 2018 | INR | 361 | 377.75 | 361 | 373.8 | 373.8 | +15 (+4.18%) | 526,177 |
| 31 Jan 2018 | INR | 364.5 | 381 | 354.95 | 358.8 | 358.8 | -6 (-1.64%) | 525,450 |
| 30 Jan 2018 | INR | 385 | 386.1 | 363 | 364.8 | 364.8 | -20.65 (-5.36%) | 272,043 |
| 29 Jan 2018 | INR | 395 | 397 | 381.2 | 385.45 | 385.45 | -7 (-1.78%) | 229,176 |
| 25 Jan 2018 | INR | 403.6 | 409.95 | 390.1 | 392.45 | 392.45 | -16.7 (-4.08%) | 298,087 |
| 24 Jan 2018 | INR | 394.75 | 414.5 | 386.05 | 409.15 | 409.15 | +13.65 (+3.45%) | 843,023 |
| 23 Jan 2018 | INR | 369 | 398.4 | 367.95 | 395.5 | 395.5 | +27.9 (+7.59%) | 657,470 |
| 22 Jan 2018 | INR | 377 | 378 | 365.25 | 367.6 | 367.6 | -8.85 (-2.35%) | 215,350 |
| 19 Jan 2018 | INR | 391.8 | 391.8 | 372.9 | 376.45 | 376.45 | -12.55 (-3.23%) | 386,595 |
| 18 Jan 2018 | INR | 385 | 404.15 | 375 | 389 | 389 | +9.15 (+2.41%) | 1,330,603 |
| 17 Jan 2018 | INR | 364.4 | 386.8 | 343 | 379.85 | 379.85 | +15.7 (+4.31%) | 1,081,238 |
| 16 Jan 2018 | INR | 372.4 | 376.5 | 361.75 | 364.15 | 364.15 | -6.35 (-1.71%) | 363,585 |
| 15 Jan 2018 | INR | 363.65 | 375.1 | 362 | 370.5 | 370.5 | +10.25 (+2.85%) | 345,872 |
| 12 Jan 2018 | INR | 361 | 368.8 | 352 | 360.25 | 360.25 | +1.9 (+0.53%) | 413,367 |
| 11 Jan 2018 | INR | 362.4 | 383 | 353.05 | 358.35 | 358.35 | -2.15 (-0.60%) | 791,313 |
| 10 Jan 2018 | INR | 336 | 369.4 | 335.5 | 360.5 | 360.5 | +12.35 (+3.55%) | 988,936 |
| 8 Jan 2018 | INR | 341.25 | 350 | 338.5 | 348.15 | 348.15 | +7.4 (+2.17%) | 273,486 |
| 5 Jan 2018 | INR | 334.9 | 354 | 329.65 | 340.75 | 340.75 | +5.95 (+1.78%) | 813,069 |
| 4 Jan 2018 | INR | 307 | 341.4 | 306.35 | 334.8 | 334.8 | +30.65 (+10.08%) | 904,528 |
| 3 Jan 2018 | INR | 293 | 309.5 | 292.15 | 304.15 | 304.15 | +13.15 (+4.52%) | 429,584 |
| 2 Jan 2018 | INR | 295.5 | 296.85 | 289 | 291 | 291 | -3.15 (-1.07%) | 126,031 |
| 1 Jan 2018 | INR | 294.35 | 298.1 | 292.8 | 294.15 | 294.15 | +2.35 (+0.81%) | 101,026 |
| 29 Dec 2017 | INR | 293.05 | 295.2 | 291.1 | 291.8 | 291.8 | -0.45 (-0.15%) | 65,769 |
| 28 Dec 2017 | INR | 296.4 | 296.4 | 291 | 292.25 | 292.25 | -2.5 (-0.85%) | 87,782 |
| 27 Dec 2017 | INR | 296.5 | 301.2 | 292.2 | 294.75 | 294.75 | -2.6 (-0.87%) | 129,100 |
| 26 Dec 2017 | INR | 292.5 | 300.5 | 289.2 | 297.35 | 297.35 | +6.4 (+2.20%) | 204,154 |
| 22 Dec 2017 | INR | 292.15 | 296.6 | 290.05 | 290.95 | 290.95 | -1.15 (-0.39%) | 98,418 |
