| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 436.7 | 437.9 | 420 | 434.9 | 434.9 | -14.35 (-3.19%) | 7,900 |
| 5 Feb 2018 | INR | 442.1 | 490 | 436 | 449.25 | 449.25 | +1.55 (+0.35%) | 15,300 |
| 2 Feb 2018 | INR | 448.9 | 451.95 | 440 | 447.7 | 447.7 | -4.95 (-1.09%) | 9,866 |
| 1 Feb 2018 | INR | 458 | 463.35 | 448 | 452.65 | 452.65 | +0.3 (+0.07%) | 33,805 |
| 31 Jan 2018 | INR | 453.05 | 461.55 | 449.55 | 452.35 | 452.35 | -1.75 (-0.39%) | 14,697 |
| 30 Jan 2018 | INR | 450.75 | 458.3 | 449.55 | 454.1 | 454.1 | +6.1 (+1.36%) | 13,947 |
| 29 Jan 2018 | INR | 450.55 | 456.25 | 445.35 | 448 | 448 | -0.85 (-0.19%) | 8,098 |
| 25 Jan 2018 | INR | 453.25 | 457.85 | 445.05 | 448.85 | 448.85 | -4.75 (-1.05%) | 28,593 |
| 24 Jan 2018 | INR | 450.05 | 464.9 | 450.05 | 453.6 | 453.6 | -4.4 (-0.96%) | 28,236 |
| 23 Jan 2018 | INR | 454 | 473.5 | 452.2 | 458 | 458 | +7.05 (+1.56%) | 34,740 |
| 22 Jan 2018 | INR | 455 | 461.45 | 447.1 | 450.95 | 450.95 | -2.1 (-0.46%) | 24,491 |
| 19 Jan 2018 | INR | 451.3 | 463.3 | 450.1 | 453.05 | 453.05 | +2.15 (+0.48%) | 22,655 |
| 18 Jan 2018 | INR | 471 | 471 | 449.1 | 450.9 | 450.9 | -23.5 (-4.95%) | 36,889 |
| 17 Jan 2018 | INR | 430.2 | 486.15 | 422.7 | 474.4 | 474.4 | +43.3 (+10.04%) | 168,356 |
| 16 Jan 2018 | INR | 459.25 | 459.25 | 429 | 431.1 | 431.1 | -31.4 (-6.79%) | 18,383 |
| 15 Jan 2018 | INR | 466.25 | 479.6 | 450.05 | 462.5 | 462.5 | -4.1 (-0.88%) | 27,321 |
| 12 Jan 2018 | INR | 456.2 | 474.9 | 456.2 | 466.6 | 466.6 | +5.65 (+1.23%) | 40,194 |
| 11 Jan 2018 | INR | 449.7 | 464.4 | 449.7 | 460.95 | 460.95 | +10.45 (+2.32%) | 23,291 |
| 10 Jan 2018 | INR | 460.7 | 460.7 | 443.9 | 450.5 | 450.5 | +8.4 (+1.90%) | 14,677 |
| 8 Jan 2018 | INR | 432.75 | 459.45 | 432.05 | 442.1 | 442.1 | +12.45 (+2.90%) | 63,848 |
| 5 Jan 2018 | INR | 447.5 | 447.5 | 427.05 | 429.65 | 429.65 | -0.85 (-0.20%) | 22,195 |
| 4 Jan 2018 | INR | 431.65 | 440.7 | 427.3 | 430.5 | 430.5 | +0.5 (+0.12%) | 20,998 |
| 3 Jan 2018 | INR | 432.25 | 438.75 | 427.95 | 430 | 430 | +2.55 (+0.60%) | 8,860 |
| 2 Jan 2018 | INR | 441.45 | 443 | 425.25 | 427.45 | 427.45 | -7.05 (-1.62%) | 24,584 |
| 1 Jan 2018 | INR | 434 | 443.4 | 429.35 | 434.5 | 434.5 | +2.65 (+0.61%) | 25,370 |
| 29 Dec 2017 | INR | 441.3 | 444.2 | 428 | 431.85 | 431.85 | -4.1 (-0.94%) | 14,915 |
| 28 Dec 2017 | INR | 447.95 | 452 | 429.15 | 435.95 | 435.95 | -3.95 (-0.90%) | 57,829 |
| 27 Dec 2017 | INR | 447 | 476.5 | 428 | 439.9 | 439.9 | -2.95 (-0.67%) | 134,253 |
| 26 Dec 2017 | INR | 463.8 | 463.8 | 438.6 | 442.85 | 442.85 | -23.2 (-4.98%) | 37,383 |
| 22 Dec 2017 | INR | 416 | 474 | 412.95 | 466.05 | 466.05 | +57 (+13.93%) | 212,547 |
