| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 336.9 | 348.9 | 336.9 | 336.9 | 336.9 | -17.7 (-4.99%) | 12,594 |
| 5 Feb 2018 | INR | 370.05 | 370.05 | 351.65 | 354.6 | 354.6 | -15.55 (-4.20%) | 10,008 |
| 2 Feb 2018 | INR | 390 | 392.7 | 370.15 | 370.15 | 370.15 | -19.45 (-4.99%) | 7,222 |
| 1 Feb 2018 | INR | 388 | 399.8 | 381.1 | 389.6 | 389.6 | -0.55 (-0.14%) | 2,848 |
| 31 Jan 2018 | INR | 390 | 395.95 | 385 | 390.15 | 390.15 | -1.95 (-0.50%) | 3,147 |
| 30 Jan 2018 | INR | 392.1 | 411 | 389 | 392.1 | 392.1 | -6.55 (-1.64%) | 5,818 |
| 29 Jan 2018 | INR | 401 | 417.75 | 395.15 | 398.65 | 398.65 | -5.9 (-1.46%) | 3,143 |
| 25 Jan 2018 | INR | 418.45 | 418.45 | 400 | 404.55 | 404.55 | -3.9 (-0.95%) | 2,546 |
| 24 Jan 2018 | INR | 421.45 | 421.45 | 406 | 408.45 | 408.45 | -7.05 (-1.70%) | 6,450 |
| 23 Jan 2018 | INR | 422.8 | 423 | 404 | 415.5 | 415.5 | +12.6 (+3.13%) | 8,878 |
| 22 Jan 2018 | INR | 400 | 411.9 | 394 | 402.9 | 402.9 | +2.5 (+0.62%) | 5,435 |
| 19 Jan 2018 | INR | 392.75 | 411 | 392.75 | 400.4 | 400.4 | -4.45 (-1.10%) | 6,058 |
| 18 Jan 2018 | INR | 423.9 | 442 | 403 | 404.85 | 404.85 | -18.85 (-4.45%) | 8,707 |
| 17 Jan 2018 | INR | 417.1 | 428 | 401.1 | 423.7 | 423.7 | +2.2 (+0.52%) | 10,323 |
| 16 Jan 2018 | INR | 442.95 | 442.95 | 420.95 | 421.5 | 421.5 | -21.6 (-4.87%) | 8,255 |
| 15 Jan 2018 | INR | 430 | 450 | 430 | 443.1 | 443.1 | +13.05 (+3.03%) | 13,326 |
| 12 Jan 2018 | INR | 430 | 434.95 | 420 | 430.05 | 430.05 | +0.65 (+0.15%) | 8,850 |
| 11 Jan 2018 | INR | 448 | 454.2 | 417 | 429.4 | 429.4 | -9.5 (-2.16%) | 9,555 |
| 10 Jan 2018 | INR | 454 | 463 | 435 | 438.9 | 438.9 | +18.5 (+4.40%) | 21,847 |
| 8 Jan 2018 | INR | 403.85 | 420.4 | 395.1 | 420.4 | 420.4 | +20 (+5.00%) | 23,651 |
| 5 Jan 2018 | INR | 405 | 405 | 395 | 400.4 | 400.4 | +0.15 (+0.04%) | 7,787 |
| 4 Jan 2018 | INR | 404.95 | 405 | 395 | 400.25 | 400.25 | +2.85 (+0.72%) | 6,449 |
| 3 Jan 2018 | INR | 399.8 | 401 | 385 | 397.4 | 397.4 | +1.8 (+0.46%) | 6,737 |
| 2 Jan 2018 | INR | 395 | 400 | 390 | 395.6 | 395.6 | -1.25 (-0.31%) | 8,287 |
| 1 Jan 2018 | INR | 393.1 | 405 | 391 | 396.85 | 396.85 | +1.7 (+0.43%) | 5,642 |
| 29 Dec 2017 | INR | 405.9 | 410 | 393 | 395.15 | 395.15 | +0.7 (+0.18%) | 13,339 |
| 28 Dec 2017 | INR | 390.05 | 399.8 | 387.5 | 394.45 | 394.45 | +2.45 (+0.63%) | 8,027 |
| 27 Dec 2017 | INR | 390 | 398 | 388.15 | 392 | 392 | -1.85 (-0.47%) | 8,946 |
| 26 Dec 2017 | INR | 391 | 399.9 | 388.15 | 393.85 | 393.85 | -1.2 (-0.30%) | 4,976 |
| 22 Dec 2017 | INR | 392 | 397.95 | 388.1 | 395.05 | 395.05 | -0.8 (-0.20%) | 6,501 |
