| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 280.5 | 300 | 280.5 | 293.2 | 293.2 | -15.35 (-4.97%) | 9,264 |
| 5 Feb 2018 | INR | 286 | 316.1 | 283.5 | 308.55 | 308.55 | +4.6 (+1.51%) | 9,545 |
| 2 Feb 2018 | INR | 314.25 | 328 | 297 | 303.95 | 303.95 | -18.6 (-5.77%) | 8,282 |
| 1 Feb 2018 | INR | 341.8 | 343.6 | 310 | 322.55 | 322.55 | -16.8 (-4.95%) | 6,528 |
| 31 Jan 2018 | INR | 358.4 | 358.4 | 328.95 | 339.35 | 339.35 | +11.8 (+3.60%) | 14,789 |
| 30 Jan 2018 | INR | 339.9 | 343.7 | 320 | 327.55 | 327.55 | -5.8 (-1.74%) | 11,125 |
| 29 Jan 2018 | INR | 368 | 368.7 | 322.05 | 333.35 | 333.35 | -16.25 (-4.65%) | 37,067 |
| 25 Jan 2018 | INR | 310 | 349.6 | 306.2 | 349.6 | 349.6 | +31.75 (+9.99%) | 39,291 |
| 24 Jan 2018 | INR | 323.5 | 324.9 | 315 | 317.85 | 317.85 | -8.3 (-2.54%) | 6,816 |
| 23 Jan 2018 | INR | 329.8 | 340 | 316.2 | 326.15 | 326.15 | -11.9 (-3.52%) | 10,102 |
| 22 Jan 2018 | INR | 358.75 | 358.75 | 332.1 | 338.05 | 338.05 | +3.65 (+1.09%) | 6,523 |
| 19 Jan 2018 | INR | 340 | 341 | 327 | 334.4 | 334.4 | +0.4 (+0.12%) | 4,463 |
| 18 Jan 2018 | INR | 354.95 | 370 | 331.5 | 334 | 334 | -15.05 (-4.31%) | 7,218 |
| 17 Jan 2018 | INR | 355 | 355 | 327.35 | 349.05 | 349.05 | -7.7 (-2.16%) | 8,315 |
| 16 Jan 2018 | INR | 372.1 | 374 | 353 | 356.75 | 356.75 | -17.35 (-4.64%) | 5,741 |
| 15 Jan 2018 | INR | 368 | 379.8 | 360 | 374.1 | 374.1 | +7.15 (+1.95%) | 3,785 |
| 12 Jan 2018 | INR | 392.95 | 392.95 | 360.5 | 366.95 | 366.95 | -8 (-2.13%) | 7,638 |
| 11 Jan 2018 | INR | 372 | 389 | 344.4 | 374.95 | 374.95 | -6.55 (-1.72%) | 11,493 |
| 10 Jan 2018 | INR | 383.05 | 388.95 | 380 | 381.5 | 381.5 | -6.6 (-1.70%) | 8,664 |
| 8 Jan 2018 | INR | 389 | 399 | 380 | 388.1 | 388.1 | +8.1 (+2.13%) | 7,544 |
| 5 Jan 2018 | INR | 387.8 | 388 | 376 | 380 | 380 | +1.05 (+0.28%) | 2,882 |
| 4 Jan 2018 | INR | 385.35 | 391.95 | 377 | 378.95 | 378.95 | -6.85 (-1.78%) | 6,377 |
| 3 Jan 2018 | INR | 382.6 | 398.95 | 380.2 | 385.8 | 385.8 | +3.55 (+0.93%) | 9,026 |
| 2 Jan 2018 | INR | 393.55 | 395.5 | 375.3 | 382.25 | 382.25 | -5.05 (-1.30%) | 12,258 |
| 1 Jan 2018 | INR | 381.45 | 407.7 | 378.2 | 387.3 | 387.3 | +16.65 (+4.49%) | 47,337 |
| 29 Dec 2017 | INR | 390 | 397.7 | 368 | 370.65 | 370.65 | -7.55 (-2.00%) | 6,585 |
| 28 Dec 2017 | INR | 384.95 | 390 | 372 | 378.2 | 378.2 | +2.9 (+0.77%) | 13,258 |
| 27 Dec 2017 | INR | 400 | 419 | 370 | 375.3 | 375.3 | -28.05 (-6.95%) | 34,066 |
| 26 Dec 2017 | INR | 415 | 429 | 400 | 403.35 | 403.35 | -13.9 (-3.33%) | 12,432 |
| 22 Dec 2017 | INR | 429.4 | 437.5 | 411 | 417.25 | 417.25 | +7.85 (+1.92%) | 38,003 |
