| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 362.85 | 377.3 | 352 | 374.35 | 374.35 | -2.65 (-0.70%) | 5,351 |
| 5 Feb 2018 | INR | 380 | 380 | 350.1 | 377 | 377 | +4.75 (+1.28%) | 2,743 |
| 2 Feb 2018 | INR | 382 | 397 | 368.2 | 372.25 | 372.25 | -9.45 (-2.48%) | 3,430 |
| 1 Feb 2018 | INR | 375.05 | 383 | 371 | 381.7 | 381.7 | +6 (+1.60%) | 1,553 |
| 31 Jan 2018 | INR | 389 | 389 | 372.6 | 375.7 | 375.7 | -13.3 (-3.42%) | 9,815 |
| 30 Jan 2018 | INR | 388.6 | 390.95 | 380.55 | 389 | 389 | +0.5 (+0.13%) | 8,615 |
| 29 Jan 2018 | INR | 388 | 397.95 | 384 | 388.5 | 388.5 | +1.25 (+0.32%) | 2,873 |
| 25 Jan 2018 | INR | 402.6 | 402.6 | 381.2 | 387.25 | 387.25 | -16.75 (-4.15%) | 2,808 |
| 24 Jan 2018 | INR | 404 | 410 | 396.2 | 404 | 404 | -2.45 (-0.60%) | 7,586 |
| 23 Jan 2018 | INR | 414.1 | 420 | 404.75 | 406.45 | 406.45 | -7.65 (-1.85%) | 4,732 |
| 22 Jan 2018 | INR | 415.3 | 420.55 | 409 | 414.1 | 414.1 | -1.2 (-0.29%) | 5,450 |
| 19 Jan 2018 | INR | 413 | 424.4 | 405 | 415.3 | 415.3 | +25.4 (+6.51%) | 55,722 |
| 18 Jan 2018 | INR | 379 | 393.65 | 379 | 389.9 | 389.9 | +9.1 (+2.39%) | 2,708 |
| 17 Jan 2018 | INR | 389.7 | 389.7 | 379 | 380.8 | 380.8 | -4.35 (-1.13%) | 1,355 |
| 16 Jan 2018 | INR | 396.4 | 396.4 | 381.75 | 385.15 | 385.15 | -8.9 (-2.26%) | 4,124 |
| 15 Jan 2018 | INR | 402 | 402 | 392 | 394.05 | 394.05 | -0.95 (-0.24%) | 4,738 |
| 12 Jan 2018 | INR | 400 | 403.25 | 392.05 | 395 | 395 | -2.3 (-0.58%) | 3,104 |
| 11 Jan 2018 | INR | 405.05 | 405.05 | 396 | 397.3 | 397.3 | -2.85 (-0.71%) | 4,187 |
| 10 Jan 2018 | INR | 409.7 | 409.7 | 396 | 400.15 | 400.15 | -10.55 (-2.57%) | 3,552 |
| 8 Jan 2018 | INR | 398.8 | 421.4 | 397.1 | 410.7 | 410.7 | +20.3 (+5.20%) | 41,319 |
| 5 Jan 2018 | INR | 372 | 396 | 372 | 390.4 | 390.4 | +28 (+7.73%) | 20,109 |
| 4 Jan 2018 | INR | 364.5 | 364.5 | 359.05 | 362.4 | 362.4 | +0.6 (+0.17%) | 3,557 |
| 3 Jan 2018 | INR | 358.25 | 363.1 | 358.25 | 361.8 | 361.8 | -0.3 (-0.08%) | 214 |
| 2 Jan 2018 | INR | 362.5 | 362.6 | 357.35 | 362.1 | 362.1 | -0.7 (-0.19%) | 1,663 |
| 1 Jan 2018 | INR | 365.2 | 365.2 | 360.35 | 362.8 | 362.8 | +1.75 (+0.48%) | 375 |
| 29 Dec 2017 | INR | 363.5 | 373.85 | 358 | 361.05 | 361.05 | -0.7 (-0.19%) | 10,211 |
| 28 Dec 2017 | INR | 363.85 | 366.6 | 360 | 361.75 | 361.75 | -3.4 (-0.93%) | 1,318 |
| 27 Dec 2017 | INR | 368.75 | 370 | 364.65 | 365.15 | 365.15 | -3.85 (-1.04%) | 737 |
| 26 Dec 2017 | INR | 375 | 375 | 366 | 369 | 369 | +1.05 (+0.29%) | 316 |
| 22 Dec 2017 | INR | 368.5 | 373.9 | 365 | 367.95 | 367.95 | -0.1 (-0.03%) | 3,328 |
