| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2018 | INR | 396.35 | 415 | 393.85 | 412.25 | 412.25 | +15.5 (+3.91%) | 4,221 |
| 7 Feb 2018 | INR | 403.85 | 412.95 | 392.3 | 396.75 | 396.75 | +7.9 (+2.03%) | 15,099 |
| 6 Feb 2018 | INR | 378 | 399.95 | 375.05 | 388.85 | 388.85 | -16.15 (-3.99%) | 18,256 |
| 5 Feb 2018 | INR | 382.95 | 417.05 | 378 | 405 | 405 | +4.9 (+1.22%) | 27,287 |
| 2 Feb 2018 | INR | 409.95 | 416.95 | 395.1 | 400.1 | 400.1 | -21.2 (-5.03%) | 18,211 |
| 1 Feb 2018 | INR | 430.1 | 431.5 | 418.95 | 421.3 | 421.3 | -10.3 (-2.39%) | 3,346 |
| 31 Jan 2018 | INR | 437.5 | 460 | 423.7 | 431.6 | 431.6 | +0.65 (+0.15%) | 33,835 |
| 30 Jan 2018 | INR | 427 | 447.5 | 408 | 430.95 | 430.95 | +25.15 (+6.20%) | 44,589 |
| 29 Jan 2018 | INR | 395.9 | 425.1 | 393 | 405.8 | 405.8 | +18.8 (+4.86%) | 34,773 |
| 25 Jan 2018 | INR | 398.55 | 400 | 385.1 | 387 | 387 | -9 (-2.27%) | 5,757 |
| 24 Jan 2018 | INR | 393 | 402.5 | 391 | 396 | 396 | +1 (+0.25%) | 5,403 |
| 23 Jan 2018 | INR | 398 | 401.35 | 394 | 395 | 395 | -1 (-0.25%) | 2,162 |
| 22 Jan 2018 | INR | 402.6 | 402.85 | 395.1 | 396 | 396 | -1.5 (-0.38%) | 4,217 |
| 19 Jan 2018 | INR | 403 | 405.35 | 395.15 | 397.5 | 397.5 | -4.65 (-1.16%) | 6,862 |
| 18 Jan 2018 | INR | 411 | 425 | 400 | 402.15 | 402.15 | -0.2 (-0.05%) | 7,245 |
| 17 Jan 2018 | INR | 406.25 | 410.05 | 398.75 | 402.35 | 402.35 | -9.6 (-2.33%) | 8,619 |
| 16 Jan 2018 | INR | 436 | 437.45 | 411 | 411.95 | 411.95 | -20.15 (-4.66%) | 8,634 |
| 15 Jan 2018 | INR | 409 | 438.4 | 409 | 432.1 | 432.1 | +27.95 (+6.92%) | 10,038 |
| 12 Jan 2018 | INR | 424 | 424 | 401 | 404.15 | 404.15 | -4.2 (-1.03%) | 3,133 |
| 11 Jan 2018 | INR | 411 | 413.2 | 402 | 408.35 | 408.35 | +2.5 (+0.62%) | 2,027 |
| 10 Jan 2018 | INR | 422 | 424 | 400 | 405.85 | 405.85 | -17.6 (-4.16%) | 23,242 |
| 8 Jan 2018 | INR | 424.55 | 434 | 419 | 423.45 | 423.45 | +4.6 (+1.10%) | 2,678 |
| 5 Jan 2018 | INR | 429 | 436 | 417.7 | 418.85 | 418.85 | -8.5 (-1.99%) | 5,930 |
| 4 Jan 2018 | INR | 428.95 | 435 | 423 | 427.35 | 427.35 | -3.6 (-0.84%) | 5,082 |
| 3 Jan 2018 | INR | 431.15 | 440 | 429 | 430.95 | 430.95 | -0.2 (-0.05%) | 4,260 |
| 2 Jan 2018 | INR | 443 | 443 | 427.9 | 431.15 | 431.15 | -13.1 (-2.95%) | 2,698 |
| 1 Jan 2018 | INR | 451 | 460 | 441.15 | 444.25 | 444.25 | +3.5 (+0.79%) | 4,383 |
| 29 Dec 2017 | INR | 432.25 | 443 | 425.15 | 440.75 | 440.75 | -0.15 (-0.03%) | 4,165 |
| 28 Dec 2017 | INR | 460 | 460 | 432 | 440.9 | 440.9 | +5.4 (+1.24%) | 2,223 |
| 27 Dec 2017 | INR | 443 | 443 | 433.25 | 435.5 | 435.5 | -9.9 (-2.22%) | 1,315 |
