| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 360 | 373 | 353.95 | 364.95 | 364.95 | -7.6 (-2.04%) | 10,609 |
| 5 Feb 2018 | INR | 353 | 376.1 | 343.5 | 372.55 | 372.55 | +14.35 (+4.01%) | 9,327 |
| 2 Feb 2018 | INR | 357.05 | 361 | 352.95 | 358.2 | 358.2 | -13.3 (-3.58%) | 4,207 |
| 1 Feb 2018 | INR | 385.8 | 390 | 366.55 | 371.5 | 371.5 | -14.3 (-3.71%) | 7,924 |
| 31 Jan 2018 | INR | 363.3 | 390 | 363.3 | 385.8 | 385.8 | +4.1 (+1.07%) | 5,630 |
| 30 Jan 2018 | INR | 390 | 392.6 | 373 | 381.7 | 381.7 | -10.9 (-2.78%) | 8,405 |
| 29 Jan 2018 | INR | 395.75 | 403.95 | 381.35 | 392.6 | 392.6 | -3.15 (-0.80%) | 3,815 |
| 25 Jan 2018 | INR | 385.2 | 399.9 | 381.3 | 395.75 | 395.75 | +6.45 (+1.66%) | 5,074 |
| 24 Jan 2018 | INR | 405 | 405 | 382 | 389.3 | 389.3 | -6.5 (-1.64%) | 3,008 |
| 23 Jan 2018 | INR | 412.55 | 414 | 395 | 395.8 | 395.8 | -10.3 (-2.54%) | 4,098 |
| 22 Jan 2018 | INR | 398 | 412.5 | 378.5 | 406.1 | 406.1 | +8.9 (+2.24%) | 2,586 |
| 19 Jan 2018 | INR | 409.9 | 412.55 | 392 | 397.2 | 397.2 | -15.35 (-3.72%) | 6,956 |
| 18 Jan 2018 | INR | 426 | 426 | 412.55 | 412.55 | 412.55 | -21.7 (-5.00%) | 7,891 |
| 17 Jan 2018 | INR | 432.25 | 449 | 419 | 434.25 | 434.25 | -4 (-0.91%) | 26,412 |
| 16 Jan 2018 | INR | 454 | 454 | 430 | 438.25 | 438.25 | -21.95 (-4.77%) | 24,998 |
| 15 Jan 2018 | INR | 469.95 | 484.9 | 458 | 460.2 | 460.2 | -5.9 (-1.27%) | 27,025 |
| 12 Jan 2018 | INR | 463.95 | 498 | 451.8 | 466.1 | 466.1 | +5.1 (+1.11%) | 137,542 |
| 11 Jan 2018 | INR | 404.85 | 470.8 | 401.95 | 461 | 461 | +58.05 (+14.41%) | 138,858 |
| 10 Jan 2018 | INR | 414 | 416 | 402.4 | 402.95 | 402.95 | -9.85 (-2.39%) | 14,220 |
| 9 Jan 2018 | INR | 426.6 | 429.8 | 410 | 412.8 | 412.8 | -9 (-2.13%) | 20,356 |
| 8 Jan 2018 | INR | 411.85 | 431 | 408.65 | 421.8 | 421.8 | +18.7 (+4.64%) | 75,613 |
| 5 Jan 2018 | INR | 399.65 | 420 | 395 | 403.1 | 403.1 | +7.35 (+1.86%) | 81,299 |
| 4 Jan 2018 | INR | 403.4 | 410.5 | 392.55 | 395.75 | 395.75 | -4 (-1.00%) | 47,157 |
| 3 Jan 2018 | INR | 389 | 407 | 387.55 | 399.75 | 399.75 | +14.55 (+3.78%) | 97,380 |
| 2 Jan 2018 | INR | 351.35 | 398.9 | 346 | 385.2 | 385.2 | +38 (+10.94%) | 144,374 |
| 1 Jan 2018 | INR | 357 | 357 | 344.15 | 347.2 | 347.2 | -3.25 (-0.93%) | 2,828 |
| 29 Dec 2017 | INR | 345.05 | 351.5 | 343.25 | 350.45 | 350.45 | +5.2 (+1.51%) | 9,225 |
| 28 Dec 2017 | INR | 345 | 351 | 345 | 345.25 | 345.25 | -1.05 (-0.30%) | 5,222 |
| 27 Dec 2017 | INR | 344.9 | 351.95 | 338.2 | 346.3 | 346.3 | +3.7 (+1.08%) | 10,948 |
| 26 Dec 2017 | INR | 341 | 348.75 | 340.1 | 342.6 | 342.6 | -0.7 (-0.20%) | 3,236 |
