| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 321 | 327 | 315 | 320.8 | 320.8 | -7 (-2.14%) | 7,869 |
| 5 Feb 2018 | INR | 334 | 334 | 320 | 327.8 | 327.8 | +3.6 (+1.11%) | 1,327 |
| 2 Feb 2018 | INR | 328 | 330.2 | 322 | 324.2 | 324.2 | -4.75 (-1.44%) | 3,774 |
| 1 Feb 2018 | INR | 329.1 | 331.8 | 326 | 328.95 | 328.95 | +1.75 (+0.53%) | 5,085 |
| 31 Jan 2018 | INR | 331.65 | 334.15 | 325 | 327.2 | 327.2 | -5.65 (-1.70%) | 4,389 |
| 30 Jan 2018 | INR | 336.05 | 336.05 | 330.7 | 332.85 | 332.85 | -4.85 (-1.44%) | 2,491 |
| 29 Jan 2018 | INR | 343 | 351.85 | 336.65 | 337.7 | 337.7 | -0.95 (-0.28%) | 4,662 |
| 25 Jan 2018 | INR | 338.05 | 343.7 | 338.05 | 338.65 | 338.65 | -2.05 (-0.60%) | 3,322 |
| 24 Jan 2018 | INR | 340.1 | 344.85 | 340 | 340.7 | 340.7 | -1.3 (-0.38%) | 2,680 |
| 23 Jan 2018 | INR | 345.2 | 348.8 | 340.5 | 342 | 342 | -5.7 (-1.64%) | 4,568 |
| 22 Jan 2018 | INR | 351.9 | 354.1 | 346.3 | 347.7 | 347.7 | -5.4 (-1.53%) | 4,546 |
| 19 Jan 2018 | INR | 352 | 356 | 340.25 | 353.1 | 353.1 | -2.25 (-0.63%) | 10,444 |
| 18 Jan 2018 | INR | 370.1 | 385 | 353 | 355.35 | 355.35 | -13.25 (-3.59%) | 43,702 |
| 17 Jan 2018 | INR | 371 | 374.4 | 360 | 368.6 | 368.6 | -3.55 (-0.95%) | 6,879 |
| 16 Jan 2018 | INR | 375 | 375 | 369 | 372.15 | 372.15 | -1.15 (-0.31%) | 3,190 |
| 15 Jan 2018 | INR | 377 | 378.9 | 368.7 | 373.3 | 373.3 | -2.4 (-0.64%) | 4,017 |
| 12 Jan 2018 | INR | 384 | 384 | 374 | 375.7 | 375.7 | -5.15 (-1.35%) | 4,965 |
| 11 Jan 2018 | INR | 380.9 | 384 | 378 | 380.85 | 380.85 | +1.2 (+0.32%) | 5,122 |
| 10 Jan 2018 | INR | 389 | 389 | 365.8 | 379.65 | 379.65 | +12.8 (+3.49%) | 35,403 |
| 8 Jan 2018 | INR | 365 | 368 | 362.5 | 366.85 | 366.85 | +6.3 (+1.75%) | 6,388 |
| 5 Jan 2018 | INR | 357.8 | 364.2 | 357 | 360.55 | 360.55 | +5.7 (+1.61%) | 4,784 |
| 4 Jan 2018 | INR | 358 | 358 | 346.3 | 354.85 | 354.85 | +0.4 (+0.11%) | 3,635 |
| 3 Jan 2018 | INR | 361 | 365 | 352 | 354.45 | 354.45 | -2.9 (-0.81%) | 5,622 |
| 2 Jan 2018 | INR | 360 | 360.85 | 351.95 | 357.35 | 357.35 | -0.35 (-0.10%) | 6,714 |
| 1 Jan 2018 | INR | 358.4 | 360 | 348.1 | 357.7 | 357.7 | +5.7 (+1.62%) | 9,087 |
| 29 Dec 2017 | INR | 355.5 | 360 | 347 | 352 | 352 | -3.15 (-0.89%) | 13,476 |
| 28 Dec 2017 | INR | 347 | 359.9 | 344.7 | 355.15 | 355.15 | +8.7 (+2.51%) | 22,294 |
| 27 Dec 2017 | INR | 346 | 358.45 | 340.55 | 346.45 | 346.45 | +1.7 (+0.49%) | 6,364 |
| 26 Dec 2017 | INR | 348 | 352 | 340.3 | 344.75 | 344.75 | +4.45 (+1.31%) | 6,686 |
| 22 Dec 2017 | INR | 344.5 | 352.6 | 338 | 340.3 | 340.3 | +0.4 (+0.12%) | 14,353 |
