| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2018 | INR | 482 | 493.8 | 482 | 490.85 | 490.85 | +8.65 (+1.79%) | 279,024 |
| 20 Feb 2018 | INR | 473.5 | 485 | 470.1 | 482.2 | 482.2 | +9.95 (+2.11%) | 156,351 |
| 19 Feb 2018 | INR | 479.8 | 482.85 | 470 | 472.25 | 472.25 | -5.9 (-1.23%) | 112,710 |
| 16 Feb 2018 | INR | 470.9 | 483.9 | 469.9 | 478.15 | 478.15 | +7.25 (+1.54%) | 281,829 |
| 15 Feb 2018 | INR | 447.95 | 474.8 | 446.1 | 470.9 | 470.9 | +26.05 (+5.86%) | 310,242 |
| 14 Feb 2018 | INR | 450.85 | 453 | 444.5 | 444.85 | 444.85 | -1.2 (-0.27%) | 158,672 |
| 12 Feb 2018 | INR | 451 | 452 | 441 | 446.05 | 446.05 | -3.1 (-0.69%) | 321,251 |
| 9 Feb 2018 | INR | 442 | 454.25 | 442 | 449.15 | 449.15 | +2.45 (+0.55%) | 247,741 |
| 8 Feb 2018 | INR | 449 | 453 | 445.5 | 446.7 | 446.7 | +1.15 (+0.26%) | 280,213 |
| 7 Feb 2018 | INR | 458 | 461 | 443.55 | 445.55 | 445.55 | -3.85 (-0.86%) | 229,456 |
| 6 Feb 2018 | INR | 446 | 456 | 445.2 | 449.4 | 449.4 | -2.15 (-0.48%) | 297,092 |
| 5 Feb 2018 | INR | 447 | 458 | 447 | 451.55 | 451.55 | +2.25 (+0.50%) | 229,686 |
| 2 Feb 2018 | INR | 450.1 | 455.95 | 449 | 449.3 | 449.3 | -4.45 (-0.98%) | 180,492 |
| 1 Feb 2018 | INR | 460.8 | 461.1 | 452 | 453.75 | 453.75 | -5.25 (-1.14%) | 31,642 |
| 31 Jan 2018 | INR | 459.05 | 463.8 | 454.7 | 459 | 459 | -2.35 (-0.51%) | 78,726 |
| 30 Jan 2018 | INR | 460.5 | 466 | 453.2 | 461.35 | 461.35 | -2.75 (-0.59%) | 272,876 |
| 29 Jan 2018 | INR | 472.7 | 473 | 460.1 | 464.1 | 464.1 | -5.2 (-1.11%) | 91,942 |
| 25 Jan 2018 | INR | 466.05 | 478.5 | 463 | 469.3 | 469.3 | -0.75 (-0.16%) | 80,290 |
| 24 Jan 2018 | INR | 474 | 483 | 466.5 | 470.05 | 470.05 | -5.95 (-1.25%) | 138,302 |
| 23 Jan 2018 | INR | 464 | 478.2 | 452.4 | 476 | 476 | +13.2 (+2.85%) | 276,656 |
| 22 Jan 2018 | INR | 464.4 | 471 | 450 | 462.8 | 462.8 | -1.15 (-0.25%) | 169,759 |
| 19 Jan 2018 | INR | 449.5 | 472.5 | 444.95 | 463.95 | 463.95 | +12.7 (+2.81%) | 337,633 |
| 18 Jan 2018 | INR | 441.35 | 466.5 | 441.25 | 451.25 | 451.25 | +3.4 (+0.76%) | 239,395 |
| 17 Jan 2018 | INR | 449.9 | 451.95 | 444.15 | 447.85 | 447.85 | -0.35 (-0.08%) | 70,220 |
| 16 Jan 2018 | INR | 450.25 | 453.4 | 443.5 | 448.2 | 448.2 | -1.1 (-0.24%) | 185,057 |
| 15 Jan 2018 | INR | 450 | 458.85 | 446.8 | 449.3 | 449.3 | +0.45 (+0.10%) | 27,197 |
| 12 Jan 2018 | INR | 454.5 | 454.5 | 446.95 | 448.85 | 448.85 | -1.4 (-0.31%) | 23,774 |
| 11 Jan 2018 | INR | 450.1 | 452.8 | 448.5 | 450.25 | 450.25 | +0.6 (+0.13%) | 34,080 |
| 10 Jan 2018 | INR | 456.7 | 457 | 447.1 | 449.65 | 449.65 | -2.45 (-0.54%) | 190,618 |
| 9 Jan 2018 | INR | 456.9 | 466.95 | 450 | 452.1 | 452.1 | -2.25 (-0.50%) | 152,398 |
