| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 378 | 399.85 | 362.85 | 397.1 | 397.1 | +3.55 (+0.90%) | 16,272 |
| 5 Feb 2018 | INR | 389 | 415.3 | 360.6 | 393.55 | 393.55 | +4.9 (+1.26%) | 16,483 |
| 2 Feb 2018 | INR | 404.65 | 404.65 | 364 | 388.65 | 388.65 | -22.25 (-5.41%) | 606,230 |
| 1 Feb 2018 | INR | 409 | 419 | 394.95 | 410.9 | 410.9 | +5.3 (+1.31%) | 22,572 |
| 31 Jan 2018 | INR | 410.25 | 411.6 | 400 | 405.6 | 405.6 | -4.5 (-1.10%) | 11,015 |
| 30 Jan 2018 | INR | 414.15 | 419.9 | 404.05 | 410.1 | 410.1 | -4 (-0.97%) | 10,977 |
| 29 Jan 2018 | INR | 412.2 | 419.45 | 410 | 414.1 | 414.1 | +4.1 (+1.00%) | 10,303 |
| 25 Jan 2018 | INR | 411.1 | 420 | 404.3 | 410 | 410 | -1.1 (-0.27%) | 18,004 |
| 24 Jan 2018 | INR | 407.05 | 412.2 | 401 | 411.1 | 411.1 | +6.15 (+1.52%) | 12,298 |
| 23 Jan 2018 | INR | 403.3 | 414 | 402.15 | 404.95 | 404.95 | +2.1 (+0.52%) | 16,947 |
| 22 Jan 2018 | INR | 410.15 | 413 | 399.1 | 402.85 | 402.85 | -6.95 (-1.70%) | 10,104 |
| 19 Jan 2018 | INR | 408.35 | 413.9 | 404 | 409.8 | 409.8 | +1.05 (+0.26%) | 8,756 |
| 18 Jan 2018 | INR | 417.15 | 419 | 401.05 | 408.75 | 408.75 | -5.7 (-1.38%) | 19,035 |
| 17 Jan 2018 | INR | 412.45 | 418.5 | 403 | 414.45 | 414.45 | +2.1 (+0.51%) | 12,374 |
| 16 Jan 2018 | INR | 417.35 | 426 | 407 | 412.35 | 412.35 | -2.75 (-0.66%) | 29,307 |
| 15 Jan 2018 | INR | 416.3 | 419.9 | 412 | 415.1 | 415.1 | -1.05 (-0.25%) | 120,958 |
| 12 Jan 2018 | INR | 418.6 | 421.8 | 397.5 | 416.15 | 416.15 | -0.4 (-0.10%) | 799,976 |
| 11 Jan 2018 | INR | 433.5 | 438.85 | 410 | 416.55 | 416.55 | -11.35 (-2.65%) | 149,235 |
| 10 Jan 2018 | INR | 407 | 436.05 | 403.2 | 427.9 | 427.9 | +13.35 (+3.22%) | 50,872 |
| 8 Jan 2018 | INR | 417 | 418.9 | 411 | 414.55 | 414.55 | 0.0 (0.0%) | 15,212 |
| 5 Jan 2018 | INR | 417.55 | 420.8 | 410.05 | 414.55 | 414.55 | -0.45 (-0.11%) | 18,875 |
| 4 Jan 2018 | INR | 430 | 430 | 409.7 | 415 | 415 | -3.25 (-0.78%) | 24,545 |
| 3 Jan 2018 | INR | 427.5 | 431 | 416.1 | 418.25 | 418.25 | -7.9 (-1.85%) | 16,044 |
| 2 Jan 2018 | INR | 434 | 434.1 | 416.2 | 426.15 | 426.15 | -2.65 (-0.62%) | 25,282 |
| 1 Jan 2018 | INR | 430 | 436.65 | 422 | 428.8 | 428.8 | +2.9 (+0.68%) | 29,885 |
| 29 Dec 2017 | INR | 420.65 | 435.75 | 419.75 | 425.9 | 425.9 | +6.3 (+1.50%) | 35,423 |
| 28 Dec 2017 | INR | 418.2 | 424 | 404.25 | 419.6 | 419.6 | +4.6 (+1.11%) | 17,500 |
| 27 Dec 2017 | INR | 428.3 | 434.5 | 414.05 | 415 | 415 | -11.35 (-2.66%) | 13,732 |
| 26 Dec 2017 | INR | 420 | 429.75 | 417.1 | 426.35 | 426.35 | +12 (+2.90%) | 25,942 |
| 22 Dec 2017 | INR | 400.9 | 424 | 399.15 | 414.35 | 414.35 | +14.9 (+3.73%) | 81,074 |
