| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 306 | 325.85 | 306 | 316.35 | 316.35 | -4.45 (-1.39%) | 8,970 |
| 5 Feb 2018 | INR | 315.2 | 368.7 | 311 | 320.8 | 320.8 | -12.7 (-3.81%) | 21,493 |
| 2 Feb 2018 | INR | 354.6 | 354.95 | 325.25 | 333.5 | 333.5 | -20.1 (-5.68%) | 102,656 |
| 1 Feb 2018 | INR | 352 | 360 | 350 | 353.6 | 353.6 | +3.1 (+0.88%) | 13,420 |
| 31 Jan 2018 | INR | 351.5 | 357.9 | 348 | 350.5 | 350.5 | -0.85 (-0.24%) | 93,180 |
| 30 Jan 2018 | INR | 342.05 | 354.65 | 335 | 351.35 | 351.35 | +9.35 (+2.73%) | 33,219 |
| 29 Jan 2018 | INR | 333.35 | 346.8 | 332.05 | 342 | 342 | +6.95 (+2.07%) | 71,910 |
| 25 Jan 2018 | INR | 355 | 359.5 | 329.55 | 335.05 | 335.05 | -12.8 (-3.68%) | 67,361 |
| 24 Jan 2018 | INR | 344 | 362 | 340.6 | 347.85 | 347.85 | -3 (-0.86%) | 52,095 |
| 23 Jan 2018 | INR | 367.5 | 369.95 | 346.55 | 350.85 | 350.85 | -11.9 (-3.28%) | 41,854 |
| 22 Jan 2018 | INR | 370 | 373.85 | 362.15 | 362.75 | 362.75 | -9.85 (-2.64%) | 34,205 |
| 19 Jan 2018 | INR | 384.05 | 389.95 | 366.1 | 372.6 | 372.6 | -13.4 (-3.47%) | 69,248 |
| 18 Jan 2018 | INR | 390 | 393.85 | 384 | 386 | 386 | +0.9 (+0.23%) | 19,905 |
| 17 Jan 2018 | INR | 386.85 | 386.85 | 381.25 | 385.1 | 385.1 | -1.75 (-0.45%) | 7,272 |
| 16 Jan 2018 | INR | 392 | 392.5 | 385 | 386.85 | 386.85 | -5.65 (-1.44%) | 9,618 |
| 15 Jan 2018 | INR | 384.55 | 394 | 384.55 | 392.5 | 392.5 | +8.5 (+2.21%) | 51,752 |
| 12 Jan 2018 | INR | 390.8 | 391.5 | 379 | 384 | 384 | -1.45 (-0.38%) | 31,688 |
| 11 Jan 2018 | INR | 384.35 | 393 | 384.35 | 385.45 | 385.45 | -1.4 (-0.36%) | 20,409 |
| 10 Jan 2018 | INR | 384.75 | 399.8 | 381.35 | 386.85 | 386.85 | +2.1 (+0.55%) | 43,842 |
| 9 Jan 2018 | INR | 390.9 | 390.9 | 381 | 384.75 | 384.75 | +0.05 (+0.01%) | 19,725 |
| 8 Jan 2018 | INR | 394.85 | 394.85 | 381.4 | 384.7 | 384.7 | -2.35 (-0.61%) | 17,750 |
| 5 Jan 2018 | INR | 376 | 391.65 | 376 | 387.05 | 387.05 | +13.55 (+3.63%) | 90,942 |
| 4 Jan 2018 | INR | 379.05 | 379.2 | 365.55 | 373.5 | 373.5 | -5.3 (-1.40%) | 37,524 |
| 3 Jan 2018 | INR | 375.1 | 395 | 373 | 378.8 | 378.8 | +0.1 (+0.03%) | 41,307 |
| 2 Jan 2018 | INR | 392 | 392 | 377 | 378.7 | 378.7 | -4.8 (-1.25%) | 17,006 |
| 1 Jan 2018 | INR | 399.9 | 402.85 | 381.3 | 383.5 | 383.5 | -7.3 (-1.87%) | 41,647 |
| 29 Dec 2017 | INR | 400 | 403.95 | 387 | 390.8 | 390.8 | -2.85 (-0.72%) | 26,116 |
| 28 Dec 2017 | INR | 410 | 410 | 392 | 393.65 | 393.65 | -11.25 (-2.78%) | 26,568 |
| 27 Dec 2017 | INR | 414 | 422 | 403 | 404.9 | 404.9 | +14.9 (+3.82%) | 108,270 |
| 26 Dec 2017 | INR | 377.05 | 393 | 372.6 | 390 | 390 | +11.15 (+2.94%) | 283,005 |
