| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 378.45 | 378.45 | 346.75 | 350.75 | 51.0182 | -15.7 (-4.28%) | 626 |
| 5 Feb 2018 | INR | 363.8 | 380.75 | 347.3 | 366.45 | 53.3018 | -6.35 (-1.70%) | 4,125 |
| 2 Feb 2018 | INR | 376 | 380 | 356.55 | 372.8 | 54.2255 | -15.15 (-3.91%) | 1,652 |
| 1 Feb 2018 | INR | 370.55 | 389.45 | 370.5 | 387.95 | 56.4291 | +9.1 (+2.40%) | 236 |
| 31 Jan 2018 | INR | 381 | 381 | 378 | 378.85 | 55.1055 | -2.35 (-0.62%) | 395 |
| 30 Jan 2018 | INR | 383.3 | 388 | 380 | 381.2 | 55.4473 | -1.5 (-0.39%) | 746 |
| 29 Jan 2018 | INR | 398 | 398 | 380.1 | 382.7 | 55.6655 | -13.8 (-3.48%) | 1,561 |
| 25 Jan 2018 | INR | 378.2 | 408 | 372.55 | 396.5 | 57.6727 | +6.3 (+1.61%) | 1,287 |
| 24 Jan 2018 | INR | 395.05 | 397.1 | 382 | 390.2 | 56.7564 | -2.6 (-0.66%) | 1,894 |
| 23 Jan 2018 | INR | 411.55 | 413.5 | 391 | 392.8 | 57.1345 | -11.65 (-2.88%) | 2,418 |
| 22 Jan 2018 | INR | 395.05 | 411.45 | 385.95 | 404.45 | 58.8291 | +5.2 (+1.30%) | 2,551 |
| 19 Jan 2018 | INR | 411.85 | 413.2 | 390.6 | 399.25 | 58.0727 | -8.45 (-2.07%) | 3,126 |
| 18 Jan 2018 | INR | 408.3 | 427.05 | 400 | 407.7 | 59.3018 | -2.25 (-0.55%) | 5,869 |
| 17 Jan 2018 | INR | 408.45 | 414.85 | 405.15 | 409.95 | 59.6291 | -0.3 (-0.07%) | 650 |
| 16 Jan 2018 | INR | 427 | 429.7 | 398.6 | 410.25 | 59.6727 | -6.05 (-1.45%) | 1,662 |
| 15 Jan 2018 | INR | 424.5 | 425 | 413.6 | 416.3 | 60.5527 | -11.3 (-2.64%) | 1,843 |
| 12 Jan 2018 | INR | 416.65 | 448 | 416.65 | 427.6 | 62.1964 | +13.8 (+3.33%) | 13,380 |
| 11 Jan 2018 | INR | 420.85 | 430 | 408 | 413.8 | 60.1891 | -5.95 (-1.42%) | 7,924 |
| 10 Jan 2018 | INR | 439.9 | 439.9 | 417.5 | 419.75 | 61.0545 | +20.65 (+5.17%) | 9,325 |
| 8 Jan 2018 | INR | 384 | 400 | 384 | 399.1 | 58.0509 | +12.1 (+3.13%) | 2,454 |
| 5 Jan 2018 | INR | 385.1 | 387 | 385.1 | 387 | 56.2909 | +2 (+0.52%) | 652 |
| 4 Jan 2018 | INR | 384.1 | 385 | 380 | 385 | 56 | +7.6 (+2.01%) | 1,306 |
| 3 Jan 2018 | INR | 379 | 380.75 | 375 | 377.4 | 54.8945 | -0.6 (-0.16%) | 559 |
| 2 Jan 2018 | INR | 376 | 380.25 | 365.15 | 378 | 54.9818 | -0.1 (-0.03%) | 231 |
| 1 Jan 2018 | INR | 383.35 | 388.8 | 376.6 | 378.1 | 54.9964 | -4.15 (-1.09%) | 656 |
| 29 Dec 2017 | INR | 385.45 | 385.45 | 382 | 382.25 | 55.6 | -2.75 (-0.71%) | 289 |
| 28 Dec 2017 | INR | 384.7 | 387.15 | 375 | 385 | 56 | +1.95 (+0.51%) | 1,658 |
| 27 Dec 2017 | INR | 376.05 | 386.9 | 375.15 | 383.05 | 55.7164 | +8.55 (+2.28%) | 3,141 |
| 26 Dec 2017 | INR | 380.05 | 384 | 372.95 | 374.5 | 54.4727 | -3.3 (-0.87%) | 531 |
| 22 Dec 2017 | INR | 382.75 | 382.85 | 375.1 | 377.8 | 54.9527 | -2.45 (-0.64%) | 877 |
