| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 420 | 434 | 391 | 415.6 | 415.6 | -22.5 (-5.14%) | 43,704 |
| 5 Feb 2018 | INR | 401 | 440 | 401 | 438.1 | 438.1 | +11 (+2.58%) | 21,051 |
| 2 Feb 2018 | INR | 443 | 450 | 393.2 | 427.1 | 427.1 | -12.8 (-2.91%) | 41,997 |
| 1 Feb 2018 | INR | 437.55 | 448.45 | 432.3 | 439.9 | 439.9 | -6.8 (-1.52%) | 6,922 |
| 31 Jan 2018 | INR | 426.05 | 460 | 412 | 446.7 | 446.7 | +20.6 (+4.83%) | 34,527 |
| 30 Jan 2018 | INR | 440 | 440 | 421.2 | 426.1 | 426.1 | -4.05 (-0.94%) | 6,979 |
| 29 Jan 2018 | INR | 446.95 | 450 | 428.5 | 430.15 | 430.15 | -14.2 (-3.20%) | 17,831 |
| 25 Jan 2018 | INR | 447.15 | 448 | 442.1 | 444.35 | 444.35 | -2.75 (-0.62%) | 7,755 |
| 24 Jan 2018 | INR | 464.9 | 464.9 | 443.55 | 447.1 | 447.1 | -11.7 (-2.55%) | 18,847 |
| 23 Jan 2018 | INR | 458.7 | 461 | 454.4 | 458.8 | 458.8 | +3 (+0.66%) | 33,381 |
| 22 Jan 2018 | INR | 451 | 463.4 | 451 | 455.8 | 455.8 | +0.4 (+0.09%) | 9,257 |
| 19 Jan 2018 | INR | 453.9 | 458.45 | 450 | 455.4 | 455.4 | +8.25 (+1.85%) | 9,093 |
| 18 Jan 2018 | INR | 469 | 469 | 441.25 | 447.15 | 447.15 | -17.4 (-3.75%) | 44,692 |
| 17 Jan 2018 | INR | 465 | 465.95 | 451.2 | 464.55 | 464.55 | -0.5 (-0.11%) | 15,933 |
| 16 Jan 2018 | INR | 483.75 | 484.55 | 457.8 | 465.05 | 465.05 | -19.55 (-4.03%) | 34,180 |
| 15 Jan 2018 | INR | 487 | 495 | 482 | 484.6 | 484.6 | -3 (-0.62%) | 37,414 |
| 12 Jan 2018 | INR | 495 | 496.5 | 475 | 487.6 | 487.6 | -5.85 (-1.19%) | 27,203 |
| 11 Jan 2018 | INR | 499.3 | 506.75 | 486 | 493.45 | 493.45 | -3.5 (-0.70%) | 38,347 |
| 10 Jan 2018 | INR | 509 | 509 | 492.25 | 496.95 | 496.95 | -4.6 (-0.92%) | 24,392 |
| 9 Jan 2018 | INR | 488 | 514.75 | 485 | 501.55 | 501.55 | +14.8 (+3.04%) | 105,649 |
| 8 Jan 2018 | INR | 476.95 | 493 | 471.25 | 486.75 | 486.75 | +16.05 (+3.41%) | 78,474 |
| 5 Jan 2018 | INR | 466.95 | 475 | 460.5 | 470.7 | 470.7 | +7.85 (+1.70%) | 25,171 |
| 4 Jan 2018 | INR | 463.8 | 465 | 457 | 462.85 | 462.85 | +5.65 (+1.24%) | 22,437 |
| 3 Jan 2018 | INR | 454 | 460 | 454 | 457.2 | 457.2 | -1.75 (-0.38%) | 13,577 |
| 2 Jan 2018 | INR | 460 | 462.05 | 453 | 458.95 | 458.95 | -1.2 (-0.26%) | 25,218 |
| 1 Jan 2018 | INR | 456.2 | 463 | 456.2 | 460.15 | 460.15 | +0.1 (+0.02%) | 9,886 |
| 29 Dec 2017 | INR | 460.05 | 462.2 | 460 | 460.05 | 460.05 | -0.4 (-0.09%) | 16,846 |
| 28 Dec 2017 | INR | 456.2 | 464.7 | 454.55 | 460.45 | 460.45 | +0.9 (+0.20%) | 8,274 |
| 27 Dec 2017 | INR | 459.9 | 465 | 451.8 | 459.55 | 459.55 | +4.9 (+1.08%) | 22,734 |
| 26 Dec 2017 | INR | 464.95 | 464.95 | 454 | 454.65 | 454.65 | -3.15 (-0.69%) | 46,591 |
