| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 365 | 375.8 | 360.2 | 369.05 | 369.05 | -13.85 (-3.62%) | 25,443 |
| 5 Feb 2018 | INR | 383 | 385.95 | 350 | 382.9 | 382.9 | -3.65 (-0.94%) | 26,763 |
| 2 Feb 2018 | INR | 390 | 398.95 | 378 | 386.55 | 386.55 | -10.55 (-2.66%) | 30,938 |
| 1 Feb 2018 | INR | 382.05 | 399.95 | 380 | 397.1 | 397.1 | +17.6 (+4.64%) | 32,103 |
| 31 Jan 2018 | INR | 384.55 | 394 | 372 | 379.5 | 379.5 | -11.7 (-2.99%) | 18,032 |
| 30 Jan 2018 | INR | 393.7 | 394.1 | 382.4 | 391.2 | 391.2 | -7.6 (-1.91%) | 12,757 |
| 29 Jan 2018 | INR | 401.15 | 408.4 | 396 | 398.8 | 398.8 | -2.1 (-0.52%) | 258,771 |
| 25 Jan 2018 | INR | 400.65 | 408 | 398 | 400.9 | 400.9 | +0.4 (+0.10%) | 10,643 |
| 24 Jan 2018 | INR | 390.1 | 403.35 | 379.2 | 400.5 | 400.5 | +7.9 (+2.01%) | 39,372 |
| 23 Jan 2018 | INR | 392 | 400 | 391.15 | 392.6 | 392.6 | +0.3 (+0.08%) | 73,231 |
| 22 Jan 2018 | INR | 409.7 | 409.7 | 386.5 | 392.3 | 392.3 | -12.4 (-3.06%) | 32,746 |
| 19 Jan 2018 | INR | 432 | 432.5 | 402 | 404.7 | 404.7 | -26.45 (-6.13%) | 57,879 |
| 18 Jan 2018 | INR | 428.9 | 454.1 | 420 | 431.15 | 431.15 | +6.65 (+1.57%) | 30,644 |
| 17 Jan 2018 | INR | 424 | 426.4 | 411.5 | 424.5 | 424.5 | -6.2 (-1.44%) | 11,389 |
| 16 Jan 2018 | INR | 439 | 439 | 419.95 | 430.7 | 430.7 | -7.75 (-1.77%) | 20,231 |
| 15 Jan 2018 | INR | 437.4 | 444 | 434.2 | 438.45 | 438.45 | +4.55 (+1.05%) | 6,566 |
| 12 Jan 2018 | INR | 440.9 | 441.9 | 428.85 | 433.9 | 433.9 | -3.4 (-0.78%) | 17,319 |
| 11 Jan 2018 | INR | 442 | 446 | 435.4 | 437.3 | 437.3 | -4.9 (-1.11%) | 14,391 |
| 10 Jan 2018 | INR | 448 | 455.9 | 439.05 | 442.2 | 442.2 | +16.25 (+3.82%) | 30,826 |
| 8 Jan 2018 | INR | 437 | 444.1 | 424.3 | 425.95 | 425.95 | -10.1 (-2.32%) | 26,643 |
| 5 Jan 2018 | INR | 422.8 | 448.5 | 418.25 | 436.05 | 436.05 | +14 (+3.32%) | 63,205 |
| 4 Jan 2018 | INR | 418 | 425.35 | 413.2 | 422.05 | 422.05 | +4.5 (+1.08%) | 24,787 |
| 3 Jan 2018 | INR | 418 | 427.35 | 414.65 | 417.55 | 417.55 | +1.25 (+0.30%) | 40,087 |
| 2 Jan 2018 | INR | 421.1 | 433.4 | 412.15 | 416.3 | 416.3 | -7.75 (-1.83%) | 37,932 |
| 1 Jan 2018 | INR | 399 | 428 | 399 | 424.05 | 424.05 | +35.05 (+9.01%) | 124,304 |
| 29 Dec 2017 | INR | 387.35 | 400 | 385.1 | 389 | 389 | +1.25 (+0.32%) | 415,024 |
| 28 Dec 2017 | INR | 389.9 | 393.15 | 386.1 | 387.75 | 387.75 | +2.8 (+0.73%) | 6,384 |
| 27 Dec 2017 | INR | 392.1 | 392.3 | 381.45 | 384.95 | 384.95 | -2.75 (-0.71%) | 13,762 |
| 26 Dec 2017 | INR | 392 | 392 | 386 | 387.7 | 387.7 | -0.8 (-0.21%) | 4,399 |
| 22 Dec 2017 | INR | 390.85 | 391 | 384.45 | 388.5 | 388.5 | +0.95 (+0.25%) | 9,614 |
