| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2018 | INR | 377.7 | 377.7 | 355.95 | 356.49 | 356.49 | -16.25 (-4.36%) | 1,035 |
| 1 Feb 2018 | INR | 373.32 | 373.59 | 365 | 372.74 | 372.74 | +2.78 (+0.75%) | 2,361 |
| 31 Jan 2018 | INR | 367 | 372.21 | 367 | 369.96 | 369.96 | -1.45 (-0.39%) | 4,195 |
| 30 Jan 2018 | INR | 367.65 | 371.9 | 366.78 | 371.41 | 371.41 | +1.25 (+0.34%) | 723 |
| 29 Jan 2018 | INR | 370 | 373 | 368.61 | 370.16 | 370.16 | +0.16 (+0.04%) | 1,384 |
| 25 Jan 2018 | INR | 373.43 | 373.43 | 370 | 370 | 370 | +0.23 (+0.06%) | 510 |
| 24 Jan 2018 | INR | 376.6 | 376.6 | 369.39 | 369.77 | 369.77 | -4.85 (-1.29%) | 446 |
| 23 Jan 2018 | INR | 374.5 | 379.11 | 374.5 | 374.62 | 374.62 | +0.89 (+0.24%) | 447 |
| 22 Jan 2018 | INR | 374.8 | 374.8 | 360.9 | 373.73 | 373.73 | -1.08 (-0.29%) | 708 |
| 19 Jan 2018 | INR | 370.2 | 374.88 | 367.51 | 374.81 | 374.81 | +4.81 (+1.30%) | 210 |
| 18 Jan 2018 | INR | 376.8 | 378 | 368.92 | 370 | 370 | -5.6 (-1.49%) | 295 |
| 17 Jan 2018 | INR | 370 | 375.6 | 367.96 | 375.6 | 375.6 | +5.25 (+1.42%) | 560 |
| 16 Jan 2018 | INR | 373.82 | 374.67 | 370 | 370.35 | 370.35 | -2.07 (-0.56%) | 149 |
| 15 Jan 2018 | INR | 378.27 | 380 | 371.96 | 372.42 | 372.42 | -4.59 (-1.22%) | 455 |
| 12 Jan 2018 | INR | 387.5 | 387.5 | 373.11 | 377.01 | 377.01 | -0.89 (-0.24%) | 740 |
| 11 Jan 2018 | INR | 378 | 378.8 | 375.35 | 377.9 | 377.9 | -0.43 (-0.11%) | 1,734 |
| 10 Jan 2018 | INR | 380.53 | 380.53 | 377 | 378.33 | 378.33 | -0.93 (-0.25%) | 368 |
| 9 Jan 2018 | INR | 377 | 380.97 | 375 | 379.26 | 379.26 | +0.26 (+0.07%) | 462 |
| 8 Jan 2018 | INR | 379 | 379.95 | 377.54 | 379 | 379 | +0.32 (+0.08%) | 2,590 |
| 5 Jan 2018 | INR | 379.95 | 379.95 | 378.35 | 378.68 | 378.68 | +2.14 (+0.57%) | 1,200 |
| 4 Jan 2018 | INR | 374.9 | 378.16 | 372.36 | 376.54 | 376.54 | +2.86 (+0.77%) | 1,635 |
| 3 Jan 2018 | INR | 372.42 | 373.68 | 368.68 | 373.68 | 373.68 | +4.83 (+1.31%) | 514 |
| 2 Jan 2018 | INR | 373.27 | 373.27 | 368 | 368.85 | 368.85 | -2.85 (-0.77%) | 490 |
| 1 Jan 2018 | INR | 371.85 | 374.87 | 368.93 | 371.7 | 371.7 | +0.98 (+0.26%) | 282 |
| 29 Dec 2017 | INR | 366.1 | 371.5 | 366.1 | 370.72 | 370.72 | +6 (+1.65%) | 293 |
| 28 Dec 2017 | INR | 364.4 | 369.31 | 363 | 364.72 | 364.72 | -1.78 (-0.49%) | 1,125 |
| 27 Dec 2017 | INR | 372.15 | 372.15 | 366.5 | 366.5 | 366.5 | -4.76 (-1.28%) | 863 |
| 26 Dec 2017 | INR | 370.15 | 371.26 | 365.87 | 371.26 | 371.26 | +2.06 (+0.56%) | 2,018 |
| 22 Dec 2017 | INR | 366 | 369.73 | 365.37 | 369.2 | 369.2 | +1.96 (+0.53%) | 982 |
| 21 Dec 2017 | INR | 363.8 | 367.39 | 363.54 | 367.24 | 367.24 | +3.7 (+1.02%) | 176 |
