| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 321 | 343.75 | 316.4 | 333.2 | 333.2 | -20.8 (-5.88%) | 379,312 |
| 5 Feb 2018 | INR | 317.9 | 364.8 | 304.5 | 354 | 354 | +29.7 (+9.16%) | 706,457 |
| 2 Feb 2018 | INR | 350 | 358 | 320.35 | 324.3 | 324.3 | -27.3 (-7.76%) | 479,578 |
| 1 Feb 2018 | INR | 362 | 369.9 | 347.05 | 351.6 | 351.6 | -9.95 (-2.75%) | 302,936 |
| 31 Jan 2018 | INR | 365 | 380.8 | 358 | 361.55 | 361.55 | -1.3 (-0.36%) | 308,851 |
| 30 Jan 2018 | INR | 366.8 | 372.05 | 351.15 | 362.85 | 362.85 | -3.75 (-1.02%) | 367,536 |
| 29 Jan 2018 | INR | 374 | 382.8 | 360.75 | 366.6 | 366.6 | -6.2 (-1.66%) | 351,733 |
| 25 Jan 2018 | INR | 380 | 395 | 368.1 | 372.8 | 372.8 | -7.1 (-1.87%) | 553,587 |
| 24 Jan 2018 | INR | 400 | 410.35 | 372.8 | 379.9 | 379.9 | -33.05 (-8.00%) | 1,609,431 |
| 23 Jan 2018 | INR | 392.1 | 417.95 | 375.5 | 412.95 | 412.95 | +23.25 (+5.97%) | 1,040,107 |
| 22 Jan 2018 | INR | 367 | 403.85 | 364.65 | 389.7 | 389.7 | +25.05 (+6.87%) | 903,250 |
| 19 Jan 2018 | INR | 343.55 | 368.6 | 338 | 364.65 | 364.65 | +23.75 (+6.97%) | 816,844 |
| 18 Jan 2018 | INR | 344.6 | 361.75 | 332.7 | 340.9 | 340.9 | -0.5 (-0.15%) | 711,763 |
| 17 Jan 2018 | INR | 316 | 346.8 | 310 | 341.4 | 341.4 | +25.75 (+8.16%) | 985,604 |
| 16 Jan 2018 | INR | 328 | 329.8 | 313.9 | 315.65 | 315.65 | -11.35 (-3.47%) | 219,456 |
| 15 Jan 2018 | INR | 317.45 | 330.5 | 313.8 | 327 | 327 | +12.1 (+3.84%) | 357,776 |
| 12 Jan 2018 | INR | 317.6 | 320.95 | 306.9 | 314.9 | 314.9 | -2.5 (-0.79%) | 146,786 |
| 11 Jan 2018 | INR | 315.8 | 321.35 | 311.25 | 317.4 | 317.4 | +6.15 (+1.98%) | 180,224 |
| 10 Jan 2018 | INR | 315.1 | 318 | 304.1 | 311.25 | 311.25 | -5.85 (-1.84%) | 264,029 |
| 8 Jan 2018 | INR | 320 | 326.05 | 313.1 | 317.1 | 317.1 | -1.9 (-0.60%) | 290,482 |
| 5 Jan 2018 | INR | 314.5 | 324 | 310.6 | 319 | 319 | +11.25 (+3.66%) | 562,115 |
| 4 Jan 2018 | INR | 302 | 312 | 296.3 | 307.75 | 307.75 | +10.45 (+3.51%) | 421,516 |
| 3 Jan 2018 | INR | 293 | 300.75 | 292.8 | 297.3 | 297.3 | +4.95 (+1.69%) | 220,085 |
| 2 Jan 2018 | INR | 293 | 298 | 287.9 | 292.35 | 292.35 | -1.6 (-0.54%) | 97,289 |
| 1 Jan 2018 | INR | 293.45 | 302 | 288.35 | 293.95 | 293.95 | +0.6 (+0.20%) | 238,046 |
| 29 Dec 2017 | INR | 292 | 295.55 | 287.45 | 293.35 | 293.35 | +5.7 (+1.98%) | 203,952 |
| 28 Dec 2017 | INR | 290 | 292 | 284.35 | 287.65 | 287.65 | +3.95 (+1.39%) | 170,508 |
| 27 Dec 2017 | INR | 292 | 297.65 | 278.1 | 283.7 | 283.7 | -6.05 (-2.09%) | 254,522 |
| 26 Dec 2017 | INR | 278.2 | 293.4 | 277 | 289.75 | 289.75 | +10.15 (+3.63%) | 313,863 |
| 22 Dec 2017 | INR | 283.6 | 285.5 | 277.25 | 279.6 | 279.6 | -2.85 (-1.01%) | 109,076 |
