| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 310 | 316.7 | 304.15 | 309.6 | 309.6 | -16.3 (-5.00%) | 455,172 |
| 5 Feb 2018 | INR | 330.4 | 334.8 | 314.4 | 325.9 | 325.9 | -5.95 (-1.79%) | 338,555 |
| 2 Feb 2018 | INR | 345 | 350 | 328.1 | 331.85 | 331.85 | -21.6 (-6.11%) | 473,277 |
| 1 Feb 2018 | INR | 359.95 | 363 | 345 | 353.45 | 353.45 | -3.95 (-1.11%) | 312,582 |
| 31 Jan 2018 | INR | 364 | 364 | 355.1 | 357.4 | 357.4 | -7 (-1.92%) | 214,550 |
| 30 Jan 2018 | INR | 364.75 | 369.45 | 357.05 | 364.4 | 364.4 | +0.55 (+0.15%) | 349,359 |
| 29 Jan 2018 | INR | 380 | 380.45 | 361.7 | 363.85 | 363.85 | -12.9 (-3.42%) | 187,771 |
| 25 Jan 2018 | INR | 376.95 | 382.8 | 375 | 376.75 | 376.75 | +0.6 (+0.16%) | 175,230 |
| 24 Jan 2018 | INR | 385 | 389.4 | 375.1 | 376.15 | 376.15 | -12.2 (-3.14%) | 313,940 |
| 23 Jan 2018 | INR | 392.25 | 398 | 387 | 388.35 | 388.35 | -4.3 (-1.10%) | 180,676 |
| 22 Jan 2018 | INR | 390.3 | 394.4 | 383 | 392.65 | 392.65 | +3.7 (+0.95%) | 318,265 |
| 19 Jan 2018 | INR | 390.95 | 394.05 | 382 | 388.95 | 388.95 | +1.9 (+0.49%) | 219,998 |
| 18 Jan 2018 | INR | 402 | 408.2 | 385 | 387.05 | 387.05 | -18.85 (-4.64%) | 584,949 |
| 17 Jan 2018 | INR | 402 | 407.95 | 386.55 | 405.9 | 405.9 | +6.85 (+1.72%) | 494,243 |
| 16 Jan 2018 | INR | 411.9 | 412.05 | 395 | 399.05 | 399.05 | -10.3 (-2.52%) | 415,528 |
| 15 Jan 2018 | INR | 398 | 415.95 | 396.25 | 409.35 | 409.35 | +12.45 (+3.14%) | 1,027,725 |
| 12 Jan 2018 | INR | 398 | 399.95 | 391.1 | 396.9 | 396.9 | +1.25 (+0.32%) | 305,299 |
| 11 Jan 2018 | INR | 398 | 402.4 | 394.3 | 395.65 | 395.65 | -2.4 (-0.60%) | 392,395 |
| 10 Jan 2018 | INR | 403 | 405 | 396.75 | 398.05 | 398.05 | -4.9 (-1.22%) | 424,446 |
| 9 Jan 2018 | INR | 403 | 405.3 | 397.3 | 402.95 | 402.95 | +1.45 (+0.36%) | 350,826 |
| 8 Jan 2018 | INR | 400.5 | 409 | 400 | 401.5 | 401.5 | -3.4 (-0.84%) | 262,321 |
| 5 Jan 2018 | INR | 406.7 | 410.9 | 402.2 | 404.9 | 404.9 | +0.25 (+0.06%) | 371,632 |
| 4 Jan 2018 | INR | 407 | 408.2 | 403 | 404.65 | 404.65 | +0.6 (+0.15%) | 396,611 |
| 3 Jan 2018 | INR | 420 | 423.8 | 402.4 | 404.05 | 404.05 | +7.2 (+1.81%) | 1,901,458 |
| 2 Jan 2018 | INR | 394.75 | 399.75 | 386.25 | 396.85 | 396.85 | +5.1 (+1.30%) | 420,755 |
| 1 Jan 2018 | INR | 397 | 399.6 | 390.35 | 391.75 | 391.75 | -4.1 (-1.04%) | 199,030 |
| 29 Dec 2017 | INR | 397.3 | 404 | 393.5 | 395.85 | 395.85 | +0.8 (+0.20%) | 421,722 |
| 28 Dec 2017 | INR | 395.8 | 399.45 | 392.7 | 395.05 | 395.05 | +1.7 (+0.43%) | 256,431 |
| 27 Dec 2017 | INR | 394.4 | 404.8 | 390 | 393.35 | 393.35 | -0.2 (-0.05%) | 429,490 |
| 26 Dec 2017 | INR | 399.15 | 399.15 | 390.3 | 393.55 | 393.55 | -7.25 (-1.81%) | 453,503 |
