| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 334 | 349.7 | 315 | 342.2 | 342.2 | -4.45 (-1.28%) | 493,291 |
| 5 Feb 2018 | INR | 353 | 359.3 | 338.55 | 346.65 | 346.65 | -10.15 (-2.84%) | 218,530 |
| 2 Feb 2018 | INR | 385 | 385 | 340.5 | 356.8 | 356.8 | -28.75 (-7.46%) | 290,593 |
| 1 Feb 2018 | INR | 379.3 | 390.5 | 367.75 | 385.55 | 385.55 | +7.5 (+1.98%) | 161,568 |
| 31 Jan 2018 | INR | 382 | 385.4 | 372.4 | 378.05 | 378.05 | -4.15 (-1.09%) | 72,119 |
| 30 Jan 2018 | INR | 391 | 391 | 381 | 382.2 | 382.2 | -8.55 (-2.19%) | 55,480 |
| 29 Jan 2018 | INR | 397 | 401 | 388.15 | 390.75 | 390.75 | -3.85 (-0.98%) | 59,964 |
| 25 Jan 2018 | INR | 403.65 | 403.95 | 392.6 | 394.6 | 394.6 | -9 (-2.23%) | 55,595 |
| 24 Jan 2018 | INR | 408.5 | 410.5 | 399 | 403.6 | 403.6 | -5.1 (-1.25%) | 69,211 |
| 23 Jan 2018 | INR | 412 | 412.5 | 403.65 | 408.7 | 408.7 | -1.75 (-0.43%) | 76,137 |
| 22 Jan 2018 | INR | 410 | 415 | 407.45 | 410.45 | 410.45 | +2.45 (+0.60%) | 99,938 |
| 19 Jan 2018 | INR | 396 | 409.5 | 390.65 | 408 | 408 | +13.05 (+3.30%) | 180,380 |
| 18 Jan 2018 | INR | 411.5 | 421 | 391.6 | 394.95 | 394.95 | -6.55 (-1.63%) | 141,972 |
| 17 Jan 2018 | INR | 397.2 | 403.7 | 385 | 401.5 | 401.5 | +4.4 (+1.11%) | 117,034 |
| 16 Jan 2018 | INR | 415 | 415.45 | 395 | 397.1 | 397.1 | -17.8 (-4.29%) | 139,516 |
| 15 Jan 2018 | INR | 414 | 421 | 412.3 | 414.9 | 414.9 | +0.85 (+0.21%) | 94,954 |
| 12 Jan 2018 | INR | 417.75 | 422.5 | 403.15 | 414.05 | 414.05 | -1.9 (-0.46%) | 191,221 |
| 11 Jan 2018 | INR | 412.95 | 418.75 | 407 | 415.95 | 415.95 | +9.3 (+2.29%) | 136,245 |
| 10 Jan 2018 | INR | 415 | 416.6 | 402.25 | 406.65 | 406.65 | -13.3 (-3.17%) | 1,554,332 |
| 8 Jan 2018 | INR | 410 | 422 | 405.3 | 419.95 | 419.95 | +11.85 (+2.90%) | 283,221 |
| 5 Jan 2018 | INR | 409.9 | 412.45 | 400.4 | 408.1 | 408.1 | +1.65 (+0.41%) | 208,398 |
| 4 Jan 2018 | INR | 402.95 | 410 | 401 | 406.45 | 406.45 | +9.1 (+2.29%) | 320,941 |
| 3 Jan 2018 | INR | 387.2 | 401.6 | 385.5 | 397.35 | 397.35 | +11.95 (+3.10%) | 180,035 |
| 2 Jan 2018 | INR | 387.1 | 388.8 | 380 | 385.4 | 385.4 | +0.65 (+0.17%) | 68,846 |
| 1 Jan 2018 | INR | 388.7 | 394.85 | 382.5 | 384.75 | 384.75 | -3.95 (-1.02%) | 109,496 |
| 29 Dec 2017 | INR | 394.7 | 395.4 | 387.05 | 388.7 | 388.7 | -3 (-0.77%) | 68,261 |
| 28 Dec 2017 | INR | 389.2 | 394.5 | 382.4 | 391.7 | 391.7 | +3.8 (+0.98%) | 135,082 |
| 27 Dec 2017 | INR | 386.25 | 396 | 384.3 | 387.9 | 387.9 | +2.85 (+0.74%) | 138,502 |
| 26 Dec 2017 | INR | 387.95 | 389.2 | 384.4 | 385.05 | 385.05 | -1.25 (-0.32%) | 63,826 |
| 22 Dec 2017 | INR | 392 | 393.05 | 383.75 | 386.3 | 386.3 | -4.65 (-1.19%) | 52,032 |
