| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 398.9 | 418.05 | 395.1 | 409.35 | 409.35 | -13.7 (-3.24%) | 213,793 |
| 5 Feb 2018 | INR | 414.5 | 426 | 396.85 | 423.05 | 423.05 | +1.7 (+0.40%) | 106,975 |
| 2 Feb 2018 | INR | 424.95 | 434.25 | 414.7 | 421.35 | 421.35 | -3.55 (-0.84%) | 164,163 |
| 1 Feb 2018 | INR | 410.1 | 428.5 | 397.35 | 424.9 | 424.9 | +18.65 (+4.59%) | 645,037 |
| 31 Jan 2018 | INR | 414.75 | 414.75 | 403.9 | 406.25 | 406.25 | -8.2 (-1.98%) | 90,392 |
| 30 Jan 2018 | INR | 411.1 | 418.9 | 411.1 | 414.45 | 414.45 | -1.75 (-0.42%) | 56,808 |
| 29 Jan 2018 | INR | 432.05 | 436.2 | 414.35 | 416.2 | 416.2 | -12.9 (-3.01%) | 129,470 |
| 25 Jan 2018 | INR | 437.4 | 438.8 | 421 | 429.1 | 429.1 | -4.8 (-1.11%) | 189,929 |
| 24 Jan 2018 | INR | 434.9 | 448.4 | 429.15 | 433.9 | 433.9 | +3 (+0.70%) | 227,443 |
| 23 Jan 2018 | INR | 441 | 443.45 | 429.2 | 430.9 | 430.9 | -7.45 (-1.70%) | 86,699 |
| 22 Jan 2018 | INR | 432 | 448.05 | 432 | 438.35 | 438.35 | +8.9 (+2.07%) | 258,011 |
| 19 Jan 2018 | INR | 412 | 437.15 | 409 | 429.45 | 429.45 | +17.95 (+4.36%) | 823,017 |
| 18 Jan 2018 | INR | 419.5 | 423.35 | 409 | 411.5 | 411.5 | -7.55 (-1.80%) | 55,075 |
| 17 Jan 2018 | INR | 412 | 420.25 | 404.2 | 419.05 | 419.05 | +7.3 (+1.77%) | 57,132 |
| 16 Jan 2018 | INR | 421 | 423.85 | 410.7 | 411.75 | 411.75 | -5.3 (-1.27%) | 153,026 |
| 15 Jan 2018 | INR | 410 | 419.9 | 408.55 | 417.05 | 417.05 | +11.55 (+2.85%) | 100,839 |
| 12 Jan 2018 | INR | 406.15 | 411 | 402.8 | 405.5 | 405.5 | -1.5 (-0.37%) | 54,648 |
| 11 Jan 2018 | INR | 412 | 412 | 404.45 | 407 | 407 | -3.2 (-0.78%) | 45,868 |
| 10 Jan 2018 | INR | 414.1 | 414.1 | 407 | 410.2 | 410.2 | -0.8 (-0.19%) | 84,116 |
| 8 Jan 2018 | INR | 395 | 413.85 | 395 | 411 | 411 | +16.65 (+4.22%) | 140,529 |
| 5 Jan 2018 | INR | 385 | 396.95 | 384.65 | 394.35 | 394.35 | +14.25 (+3.75%) | 124,329 |
| 4 Jan 2018 | INR | 378 | 382 | 376.65 | 380.1 | 380.1 | +2.6 (+0.69%) | 33,485 |
| 3 Jan 2018 | INR | 377.6 | 382.55 | 376.05 | 377.5 | 377.5 | +2.7 (+0.72%) | 62,252 |
| 2 Jan 2018 | INR | 383.35 | 387 | 372.75 | 374.8 | 374.8 | -8.2 (-2.14%) | 93,335 |
| 1 Jan 2018 | INR | 384.1 | 387.95 | 381.75 | 383 | 383 | -0.55 (-0.14%) | 32,683 |
| 29 Dec 2017 | INR | 390.05 | 394 | 381.4 | 383.55 | 383.55 | -6.25 (-1.60%) | 114,121 |
| 28 Dec 2017 | INR | 393.9 | 394.25 | 388.5 | 389.8 | 389.8 | -4.5 (-1.14%) | 59,845 |
| 27 Dec 2017 | INR | 394.05 | 399 | 393.05 | 394.3 | 394.3 | +0.05 (+0.01%) | 40,170 |
| 26 Dec 2017 | INR | 393.9 | 396.4 | 393.55 | 394.25 | 394.25 | -0.85 (-0.22%) | 37,901 |
| 22 Dec 2017 | INR | 395 | 399.55 | 393.65 | 395.1 | 395.1 | +0.6 (+0.15%) | 42,558 |
