| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 314 | 319.75 | 303 | 310.05 | 310.05 | -14.85 (-4.57%) | 68,672 |
| 5 Feb 2018 | INR | 332 | 335.1 | 315 | 324.9 | 324.9 | -7.15 (-2.15%) | 69,399 |
| 2 Feb 2018 | INR | 355 | 355 | 328.6 | 332.05 | 332.05 | -20.3 (-5.76%) | 75,969 |
| 1 Feb 2018 | INR | 361 | 363 | 345.6 | 352.35 | 352.35 | -5.05 (-1.41%) | 55,845 |
| 31 Jan 2018 | INR | 362.15 | 363.7 | 355.2 | 357.4 | 357.4 | -4 (-1.11%) | 25,993 |
| 30 Jan 2018 | INR | 364 | 369 | 357.25 | 361.4 | 361.4 | -2.5 (-0.69%) | 45,838 |
| 29 Jan 2018 | INR | 380 | 380 | 362 | 363.9 | 363.9 | -11.75 (-3.13%) | 34,272 |
| 25 Jan 2018 | INR | 378.55 | 382 | 373.6 | 375.65 | 375.65 | -0.85 (-0.23%) | 51,698 |
| 24 Jan 2018 | INR | 392 | 392 | 375.1 | 376.5 | 376.5 | -12.15 (-3.13%) | 41,012 |
| 23 Jan 2018 | INR | 390 | 397.5 | 387.45 | 388.65 | 388.65 | -2.35 (-0.60%) | 19,863 |
| 22 Jan 2018 | INR | 391.85 | 393.5 | 383.8 | 391 | 391 | +3.2 (+0.83%) | 31,181 |
| 19 Jan 2018 | INR | 388.3 | 394.75 | 382.05 | 387.8 | 387.8 | +0.6 (+0.15%) | 42,437 |
| 18 Jan 2018 | INR | 405.45 | 408 | 384.15 | 387.2 | 387.2 | -17.3 (-4.28%) | 75,539 |
| 17 Jan 2018 | INR | 400 | 407.95 | 386.5 | 404.5 | 404.5 | +6.15 (+1.54%) | 70,799 |
| 16 Jan 2018 | INR | 411 | 411.6 | 395 | 398.35 | 398.35 | -10.6 (-2.59%) | 53,590 |
| 15 Jan 2018 | INR | 396 | 414.9 | 396 | 408.95 | 408.95 | +14 (+3.54%) | 150,310 |
| 12 Jan 2018 | INR | 396 | 400.4 | 391.45 | 394.95 | 394.95 | +0.4 (+0.10%) | 68,028 |
| 11 Jan 2018 | INR | 397.4 | 402 | 393.1 | 394.55 | 394.55 | -2.85 (-0.72%) | 34,727 |
| 10 Jan 2018 | INR | 406.35 | 406.5 | 396 | 397.4 | 397.4 | -3.7 (-0.92%) | 37,736 |
| 8 Jan 2018 | INR | 406 | 408.95 | 400 | 401.1 | 401.1 | -1.8 (-0.45%) | 54,807 |
| 5 Jan 2018 | INR | 405 | 410.7 | 399 | 402.9 | 402.9 | -0.55 (-0.14%) | 78,268 |
| 4 Jan 2018 | INR | 406.9 | 407.95 | 400.1 | 403.45 | 403.45 | +0.25 (+0.06%) | 48,986 |
| 3 Jan 2018 | INR | 418 | 423.95 | 402.15 | 403.2 | 403.2 | +6.25 (+1.57%) | 331,805 |
| 2 Jan 2018 | INR | 391.05 | 400.05 | 386.55 | 396.95 | 396.95 | +5.55 (+1.42%) | 79,627 |
| 1 Jan 2018 | INR | 397 | 399.25 | 390.35 | 391.4 | 391.4 | -3.55 (-0.90%) | 36,157 |
| 29 Dec 2017 | INR | 397.15 | 403.85 | 393.5 | 394.95 | 394.95 | +0.25 (+0.06%) | 72,908 |
| 28 Dec 2017 | INR | 395 | 399.35 | 392 | 394.7 | 394.7 | +1.3 (+0.33%) | 63,286 |
| 27 Dec 2017 | INR | 395 | 405.05 | 389.45 | 393.4 | 393.4 | +0.35 (+0.09%) | 101,115 |
| 26 Dec 2017 | INR | 400 | 400 | 390.3 | 393.05 | 393.05 | -7.95 (-1.98%) | 64,228 |
| 22 Dec 2017 | INR | 402.1 | 407.9 | 397.8 | 401 | 401 | -5.15 (-1.27%) | 74,840 |
