| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 480 | 480 | 455 | 466.1 | 46.61 | -19.75 (-4.07%) | 1,898 |
| 5 Feb 2018 | INR | 450 | 497.55 | 450 | 485.85 | 48.585 | +10.05 (+2.11%) | 4,584 |
| 2 Feb 2018 | INR | 480.1 | 500 | 470 | 475.8 | 47.58 | -38.4 (-7.47%) | 5,378 |
| 1 Feb 2018 | INR | 559.95 | 559.95 | 510 | 514.2 | 51.42 | +2.7 (+0.53%) | 1,848 |
| 31 Jan 2018 | INR | 521 | 530 | 505 | 511.5 | 51.15 | -14.6 (-2.78%) | 1,686 |
| 30 Jan 2018 | INR | 530.25 | 548.9 | 520 | 526.1 | 52.61 | -13.9 (-2.57%) | 4,905 |
| 29 Jan 2018 | INR | 540 | 557.9 | 531.05 | 540 | 54 | +0.05 (+0.01%) | 16,188 |
| 25 Jan 2018 | INR | 573 | 573 | 530.1 | 539.95 | 53.995 | -11.9 (-2.16%) | 10,351 |
| 24 Jan 2018 | INR | 484 | 580.65 | 461.55 | 551.85 | 55.185 | +67.95 (+14.04%) | 43,059 |
| 23 Jan 2018 | INR | 482.5 | 487.2 | 478.1 | 483.9 | 48.39 | +5.25 (+1.10%) | 3,755 |
| 22 Jan 2018 | INR | 446.1 | 484 | 446.1 | 478.65 | 47.865 | +4.9 (+1.03%) | 5,483 |
| 19 Jan 2018 | INR | 470 | 480 | 468 | 473.75 | 47.375 | +5.4 (+1.15%) | 662 |
| 18 Jan 2018 | INR | 481.85 | 487.95 | 451 | 468.35 | 46.835 | -16.95 (-3.49%) | 1,377 |
| 17 Jan 2018 | INR | 476 | 490 | 476 | 485.3 | 48.53 | -10.1 (-2.04%) | 1,254 |
| 16 Jan 2018 | INR | 479.2 | 501.4 | 479.2 | 495.4 | 49.54 | -9.9 (-1.96%) | 3,458 |
| 15 Jan 2018 | INR | 505 | 515 | 489.55 | 505.3 | 50.53 | +5.8 (+1.16%) | 5,297 |
| 12 Jan 2018 | INR | 483 | 505 | 477.15 | 499.5 | 49.95 | +5.45 (+1.10%) | 4,857 |
| 11 Jan 2018 | INR | 490 | 499 | 482.65 | 494.05 | 49.405 | +6.15 (+1.26%) | 3,845 |
| 10 Jan 2018 | INR | 446 | 501.85 | 440 | 487.9 | 48.79 | +1.4 (+0.29%) | 7,326 |
| 8 Jan 2018 | INR | 480.05 | 502.95 | 480.05 | 486.5 | 48.65 | -11.6 (-2.33%) | 6,209 |
| 5 Jan 2018 | INR | 475.4 | 518.4 | 475.4 | 498.1 | 49.81 | +22.7 (+4.77%) | 15,901 |
| 4 Jan 2018 | INR | 439.95 | 484 | 415 | 475.4 | 47.54 | +62.25 (+15.07%) | 17,437 |
| 3 Jan 2018 | INR | 371.2 | 420 | 371.2 | 413.15 | 41.315 | +41.55 (+11.18%) | 7,088 |
| 2 Jan 2018 | INR | 376 | 380 | 370.1 | 371.6 | 37.16 | -1.85 (-0.50%) | 2,452 |
| 1 Jan 2018 | INR | 375.6 | 377 | 360.2 | 373.45 | 37.345 | +2.95 (+0.80%) | 2,698 |
| 29 Dec 2017 | INR | 353 | 380 | 353 | 370.5 | 37.05 | +29.65 (+8.70%) | 12,006 |
| 28 Dec 2017 | INR | 324.15 | 358.5 | 311 | 340.85 | 34.085 | +9.9 (+2.99%) | 318,373 |
| 27 Dec 2017 | INR | 370 | 370 | 320 | 330.95 | 33.095 | -29.5 (-8.18%) | 8,428 |
| 26 Dec 2017 | INR | 362 | 385 | 360 | 360.45 | 36.045 | -5 (-1.37%) | 2,356 |
| 22 Dec 2017 | INR | 356 | 368.95 | 356 | 365.45 | 36.545 | +6 (+1.67%) | 876 |
