| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2018 | INR | 357 | 368.35 | 341.1 | 362.35 | 362.35 | -5.25 (-1.43%) | 2,369 |
| 2 Feb 2018 | INR | 371.4 | 389.7 | 355 | 367.6 | 367.6 | -6.2 (-1.66%) | 3,664 |
| 1 Feb 2018 | INR | 375 | 384 | 371 | 373.8 | 373.8 | -2.3 (-0.61%) | 1,256 |
| 31 Jan 2018 | INR | 382.9 | 386.35 | 369.35 | 376.1 | 376.1 | -0.2 (-0.05%) | 509,879 |
| 30 Jan 2018 | INR | 393.75 | 393.9 | 373 | 376.3 | 376.3 | -12.6 (-3.24%) | 12,243 |
| 29 Jan 2018 | INR | 395.9 | 395.9 | 385.2 | 388.9 | 388.9 | -0.3 (-0.08%) | 2,715 |
| 25 Jan 2018 | INR | 399.5 | 399.5 | 387 | 389.2 | 389.2 | -9.5 (-2.38%) | 20,628 |
| 24 Jan 2018 | INR | 410.6 | 410.6 | 396 | 398.7 | 398.7 | -5 (-1.24%) | 1,230 |
| 23 Jan 2018 | INR | 408.9 | 412 | 396.55 | 403.7 | 403.7 | -0.45 (-0.11%) | 1,776 |
| 22 Jan 2018 | INR | 394.4 | 412 | 389.5 | 404.15 | 404.15 | +10.95 (+2.78%) | 26,465 |
| 19 Jan 2018 | INR | 391.1 | 399.15 | 390 | 393.2 | 393.2 | +3.2 (+0.82%) | 4,386 |
| 18 Jan 2018 | INR | 397.55 | 397.6 | 384.25 | 390 | 390 | -5.3 (-1.34%) | 13,449 |
| 17 Jan 2018 | INR | 389.95 | 401.35 | 387.6 | 395.3 | 395.3 | +1.1 (+0.28%) | 857 |
| 16 Jan 2018 | INR | 400.25 | 406.15 | 390.25 | 394.2 | 394.2 | -8.7 (-2.16%) | 8,428 |
| 15 Jan 2018 | INR | 413.65 | 413.65 | 397.55 | 402.9 | 402.9 | -6.65 (-1.62%) | 5,842 |
| 12 Jan 2018 | INR | 407.15 | 419.55 | 406.15 | 409.55 | 409.55 | +4.6 (+1.14%) | 5,417 |
| 11 Jan 2018 | INR | 409.05 | 410 | 402.25 | 404.95 | 404.95 | -5 (-1.22%) | 2,993 |
| 10 Jan 2018 | INR | 410 | 411 | 405.1 | 409.95 | 409.95 | -6.1 (-1.47%) | 4,637 |
| 8 Jan 2018 | INR | 416 | 426.65 | 410.25 | 416.05 | 416.05 | -1.25 (-0.30%) | 26,545 |
| 5 Jan 2018 | INR | 397 | 425 | 397 | 417.3 | 417.3 | +23 (+5.83%) | 9,701 |
| 4 Jan 2018 | INR | 397.1 | 402 | 394 | 394.3 | 394.3 | -3.25 (-0.82%) | 917 |
| 3 Jan 2018 | INR | 403.9 | 403.9 | 394.7 | 397.55 | 397.55 | -2.25 (-0.56%) | 1,876 |
| 2 Jan 2018 | INR | 415 | 415 | 398 | 399.8 | 399.8 | -12.5 (-3.03%) | 3,485 |
| 1 Jan 2018 | INR | 418.1 | 418.1 | 406.65 | 412.3 | 412.3 | +0.1 (+0.02%) | 3,678 |
| 29 Dec 2017 | INR | 410 | 422.45 | 410 | 412.2 | 412.2 | +7.15 (+1.77%) | 9,479 |
| 28 Dec 2017 | INR | 408.35 | 408.35 | 396.75 | 405.05 | 405.05 | +3.7 (+0.92%) | 533,309 |
| 27 Dec 2017 | INR | 400 | 404.05 | 388.55 | 401.35 | 401.35 | +0.7 (+0.17%) | 1,689 |
| 26 Dec 2017 | INR | 409.5 | 409.55 | 396.05 | 400.65 | 400.65 | -4.2 (-1.04%) | 1,787 |
| 22 Dec 2017 | INR | 398.45 | 406 | 394.65 | 404.85 | 404.85 | +1.5 (+0.37%) | 2,981 |
| 21 Dec 2017 | INR | 396.55 | 411.6 | 396.55 | 403.35 | 403.35 | +2.9 (+0.72%) | 355 |
