| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 430.05 | 430.05 | 412 | 412 | 412 | -22.95 (-5.28%) | 150 |
| 5 Feb 2018 | INR | 429 | 435 | 429 | 434.95 | 434.95 | +35.05 (+8.76%) | 207 |
| 2 Feb 2018 | INR | 410.05 | 415 | 397 | 399.9 | 399.9 | -10.7 (-2.61%) | 219 |
| 1 Feb 2018 | INR | 410.6 | 410.6 | 410.6 | 410.6 | 410.6 | -13.2 (-3.11%) | 4 |
| 31 Jan 2018 | INR | 410 | 423.8 | 410 | 423.8 | 423.8 | +12.8 (+3.11%) | 66 |
| 30 Jan 2018 | INR | 410.5 | 424 | 400 | 411 | 411 | -7.9 (-1.89%) | 51 |
| 29 Jan 2018 | INR | 418.9 | 418.9 | 418.9 | 418.9 | 418.9 | 0.0 (0.0%) | 0 |
| 25 Jan 2018 | INR | 423 | 423 | 412 | 418.9 | 418.9 | +8.9 (+2.17%) | 113 |
| 24 Jan 2018 | INR | 416 | 416 | 410 | 410 | 410 | -4 (-0.97%) | 63 |
| 23 Jan 2018 | INR | 412.5 | 422 | 412.5 | 414 | 414 | -1.05 (-0.25%) | 292 |
| 22 Jan 2018 | INR | 413 | 420 | 413 | 415.05 | 415.05 | +6.75 (+1.65%) | 325 |
| 19 Jan 2018 | INR | 410.5 | 421 | 405 | 408.3 | 408.3 | -4.35 (-1.05%) | 172 |
| 18 Jan 2018 | INR | 420 | 424 | 406.55 | 412.65 | 412.65 | -7.35 (-1.75%) | 184 |
| 17 Jan 2018 | INR | 420 | 420 | 416 | 420 | 420 | -2 (-0.47%) | 66 |
| 16 Jan 2018 | INR | 422 | 422 | 422 | 422 | 422 | +1.45 (+0.34%) | 0 |
| 15 Jan 2018 | INR | 410 | 422 | 410 | 420.55 | 420.55 | +10.05 (+2.45%) | 191 |
| 12 Jan 2018 | INR | 415 | 419.9 | 410 | 410.5 | 410.5 | -4.7 (-1.13%) | 506 |
| 11 Jan 2018 | INR | 415 | 421 | 415 | 415.2 | 415.2 | -12.55 (-2.93%) | 806 |
| 10 Jan 2018 | INR | 413.5 | 429 | 410 | 427.75 | 427.75 | -6.4 (-1.47%) | 216 |
| 8 Jan 2018 | INR | 425 | 435 | 425 | 434.15 | 434.15 | +17.15 (+4.11%) | 619 |
| 5 Jan 2018 | INR | 418 | 428.7 | 415.5 | 417 | 417 | -8 (-1.88%) | 419 |
| 4 Jan 2018 | INR | 425 | 434.95 | 425 | 425 | 425 | 0.0 (0.0%) | 104 |
| 3 Jan 2018 | INR | 421 | 435 | 421 | 425 | 425 | +2 (+0.47%) | 185 |
| 2 Jan 2018 | INR | 418.05 | 423.1 | 418.05 | 423 | 423 | -2.25 (-0.53%) | 76 |
| 1 Jan 2018 | INR | 425 | 434.75 | 425 | 425.25 | 425.25 | +9.35 (+2.25%) | 227 |
| 29 Dec 2017 | INR | 425 | 434.85 | 413.5 | 415.9 | 415.9 | -4.05 (-0.96%) | 542 |
| 28 Dec 2017 | INR | 415 | 434.65 | 415 | 419.95 | 419.95 | -10.05 (-2.34%) | 895 |
| 27 Dec 2017 | INR | 423 | 430 | 423 | 430 | 430 | -0.85 (-0.20%) | 28 |
| 26 Dec 2017 | INR | 443 | 445 | 420 | 430.85 | 430.85 | -4.05 (-0.93%) | 3,007 |
| 22 Dec 2017 | INR | 432 | 436 | 410 | 434.9 | 434.9 | +9.5 (+2.23%) | 2,658 |
