| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 341 | 362 | 341 | 354.25 | 354.25 | -4.75 (-1.32%) | 183,541 |
| 5 Feb 2018 | INR | 356.65 | 364.3 | 346.55 | 359 | 359 | -6.7 (-1.83%) | 115,720 |
| 2 Feb 2018 | INR | 371 | 380 | 358.3 | 365.7 | 365.7 | -10.75 (-2.86%) | 158,229 |
| 1 Feb 2018 | INR | 374.4 | 382 | 367 | 376.45 | 376.45 | +6.1 (+1.65%) | 60,829 |
| 31 Jan 2018 | INR | 379.1 | 382 | 367.15 | 370.35 | 370.35 | -12.1 (-3.16%) | 102,917 |
| 30 Jan 2018 | INR | 389.05 | 390.95 | 380 | 382.45 | 382.45 | -7.55 (-1.94%) | 42,072 |
| 29 Jan 2018 | INR | 391 | 393.95 | 388.1 | 390 | 390 | -1 (-0.26%) | 71,720 |
| 25 Jan 2018 | INR | 391 | 404.6 | 388.7 | 391 | 391 | -1.85 (-0.47%) | 252,505 |
| 24 Jan 2018 | INR | 394.7 | 395.9 | 389 | 392.85 | 392.85 | +2.2 (+0.56%) | 45,142 |
| 23 Jan 2018 | INR | 396.7 | 400 | 390 | 390.65 | 390.65 | -5.2 (-1.31%) | 26,395 |
| 22 Jan 2018 | INR | 387 | 399 | 387 | 395.85 | 395.85 | +5.2 (+1.33%) | 49,457 |
| 19 Jan 2018 | INR | 387 | 395.7 | 385.3 | 390.65 | 390.65 | -0.05 (-0.01%) | 31,171 |
| 18 Jan 2018 | INR | 403.4 | 404.2 | 387.95 | 390.7 | 390.7 | -9.1 (-2.28%) | 47,160 |
| 17 Jan 2018 | INR | 399.85 | 402.4 | 390.1 | 399.8 | 399.8 | +0.05 (+0.01%) | 88,279 |
| 16 Jan 2018 | INR | 411.4 | 416.7 | 396 | 399.75 | 399.75 | -10.9 (-2.65%) | 89,500 |
| 15 Jan 2018 | INR | 397 | 417 | 397 | 410.65 | 410.65 | +6.25 (+1.55%) | 113,356 |
| 12 Jan 2018 | INR | 415 | 417.15 | 398 | 404.4 | 404.4 | -9.45 (-2.28%) | 46,902 |
| 11 Jan 2018 | INR | 415.05 | 419.8 | 411.55 | 413.85 | 413.85 | -1.15 (-0.28%) | 62,822 |
| 10 Jan 2018 | INR | 419 | 419 | 410.2 | 415 | 415 | -1.4 (-0.34%) | 98,099 |
| 9 Jan 2018 | INR | 416 | 419.9 | 414 | 416.4 | 416.4 | +1 (+0.24%) | 125,743 |
| 8 Jan 2018 | INR | 424 | 424 | 409 | 415.4 | 415.4 | -2.95 (-0.71%) | 368,586 |
| 5 Jan 2018 | INR | 421.9 | 423.9 | 414 | 418.35 | 418.35 | -2.15 (-0.51%) | 194,384 |
| 4 Jan 2018 | INR | 398.45 | 427 | 393.05 | 420.5 | 420.5 | +29.7 (+7.60%) | 968,088 |
| 3 Jan 2018 | INR | 376.9 | 393 | 376 | 390.8 | 390.8 | +16.5 (+4.41%) | 363,385 |
| 2 Jan 2018 | INR | 374.1 | 377.5 | 372.3 | 374.3 | 374.3 | +0.55 (+0.15%) | 19,812 |
| 1 Jan 2018 | INR | 387 | 387 | 371 | 373.75 | 373.75 | -2.4 (-0.64%) | 84,144 |
| 29 Dec 2017 | INR | 381.05 | 382.85 | 375.25 | 376.15 | 376.15 | -5.3 (-1.39%) | 23,991 |
| 28 Dec 2017 | INR | 382.15 | 388.8 | 380.25 | 381.45 | 381.45 | +2.75 (+0.73%) | 43,538 |
| 27 Dec 2017 | INR | 377.95 | 383.55 | 377 | 378.7 | 378.7 | +0.75 (+0.20%) | 73,115 |
| 26 Dec 2017 | INR | 382.5 | 383 | 376.5 | 377.95 | 377.95 | -2.6 (-0.68%) | 33,306 |
