| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 300 | 311.45 | 286.6 | 307.65 | 307.65 | -8.7 (-2.75%) | 203,586 |
| 5 Feb 2018 | INR | 307 | 321 | 300.7 | 316.35 | 316.35 | +4.45 (+1.43%) | 189,704 |
| 2 Feb 2018 | INR | 330 | 333 | 303.55 | 311.9 | 311.9 | -25.4 (-7.53%) | 255,823 |
| 1 Feb 2018 | INR | 334.5 | 349.25 | 320 | 337.3 | 337.3 | -0.05 (-0.01%) | 284,082 |
| 31 Jan 2018 | INR | 342.2 | 351.45 | 332.7 | 337.35 | 337.35 | -5.45 (-1.59%) | 176,133 |
| 30 Jan 2018 | INR | 353.95 | 353.95 | 342 | 342.8 | 342.8 | -12 (-3.38%) | 133,348 |
| 29 Jan 2018 | INR | 361.6 | 371 | 352 | 354.8 | 354.8 | -6.8 (-1.88%) | 135,093 |
| 25 Jan 2018 | INR | 359.6 | 369.9 | 355.5 | 361.6 | 361.6 | -1.6 (-0.44%) | 134,647 |
| 24 Jan 2018 | INR | 362.5 | 376.9 | 352.55 | 363.2 | 363.2 | -0.95 (-0.26%) | 377,971 |
| 23 Jan 2018 | INR | 357 | 374.4 | 353.55 | 364.15 | 364.15 | +10.35 (+2.93%) | 266,652 |
| 22 Jan 2018 | INR | 352.5 | 361.5 | 349 | 353.8 | 353.8 | +1 (+0.28%) | 185,268 |
| 19 Jan 2018 | INR | 346.2 | 356.5 | 343.1 | 352.8 | 352.8 | +6.15 (+1.77%) | 200,968 |
| 18 Jan 2018 | INR | 370 | 377 | 343.1 | 346.65 | 346.65 | -20.8 (-5.66%) | 237,592 |
| 17 Jan 2018 | INR | 356.05 | 379.3 | 344.9 | 367.45 | 367.45 | +9.4 (+2.63%) | 351,759 |
| 16 Jan 2018 | INR | 379.05 | 382.45 | 355.65 | 358.05 | 358.05 | -20.55 (-5.43%) | 205,014 |
| 15 Jan 2018 | INR | 383 | 389.4 | 375.1 | 378.6 | 378.6 | +0.65 (+0.17%) | 196,692 |
| 12 Jan 2018 | INR | 383.5 | 387.9 | 366.5 | 377.95 | 377.95 | -5.65 (-1.47%) | 271,158 |
| 11 Jan 2018 | INR | 365 | 403.5 | 360.35 | 383.6 | 383.6 | +21.2 (+5.85%) | 1,145,164 |
| 10 Jan 2018 | INR | 375 | 382 | 360 | 362.4 | 362.4 | +42.95 (+13.44%) | 582,121 |
| 8 Jan 2018 | INR | 314.9 | 326.05 | 311.3 | 319.45 | 319.45 | +6.15 (+1.96%) | 156,595 |
| 5 Jan 2018 | INR | 319 | 319.5 | 312 | 313.3 | 313.3 | -1.45 (-0.46%) | 84,432 |
| 4 Jan 2018 | INR | 318.9 | 321.75 | 311 | 314.75 | 314.75 | +0.8 (+0.25%) | 150,834 |
| 3 Jan 2018 | INR | 308.7 | 317.25 | 305.9 | 313.95 | 313.95 | +10.75 (+3.55%) | 148,591 |
| 2 Jan 2018 | INR | 316 | 317.9 | 300.3 | 303.2 | 303.2 | -11.85 (-3.76%) | 238,917 |
| 1 Jan 2018 | INR | 313 | 325.85 | 311.5 | 315.05 | 315.05 | +2.05 (+0.65%) | 280,579 |
| 29 Dec 2017 | INR | 319.35 | 323.7 | 310.65 | 313 | 313 | -4.65 (-1.46%) | 139,624 |
| 28 Dec 2017 | INR | 316.25 | 324.85 | 311.4 | 317.65 | 317.65 | +5 (+1.60%) | 261,417 |
| 27 Dec 2017 | INR | 327 | 332.45 | 305.75 | 312.65 | 312.65 | -10.8 (-3.34%) | 393,993 |
| 26 Dec 2017 | INR | 292.75 | 330.9 | 292.1 | 323.45 | 323.45 | +32 (+10.98%) | 767,634 |
| 22 Dec 2017 | INR | 288 | 299.15 | 286.5 | 291.45 | 291.45 | +5.25 (+1.83%) | 351,404 |
