| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 293.9 | 299 | 293.9 | 294.25 | 294.25 | -15.1 (-4.88%) | 17,478 |
| 5 Feb 2018 | INR | 302.35 | 313.85 | 302.35 | 309.35 | 309.35 | -8.9 (-2.80%) | 1,030 |
| 2 Feb 2018 | INR | 335 | 335 | 318.25 | 318.25 | 318.25 | -16.75 (-5%) | 2,390 |
| 1 Feb 2018 | INR | 335 | 338 | 326.1 | 335 | 335 | -0.5 (-0.15%) | 1,252 |
| 31 Jan 2018 | INR | 344.95 | 347 | 329.2 | 335.5 | 335.5 | -8.7 (-2.53%) | 1,652 |
| 30 Jan 2018 | INR | 330.05 | 345 | 321.05 | 344.2 | 344.2 | +9.2 (+2.75%) | 15,148 |
| 29 Jan 2018 | INR | 339 | 339 | 335 | 335 | 335 | -0.2 (-0.06%) | 633 |
| 25 Jan 2018 | INR | 339.7 | 340 | 333.35 | 335.2 | 335.2 | -4 (-1.18%) | 6,626 |
| 24 Jan 2018 | INR | 337 | 348.9 | 337 | 339.2 | 339.2 | -0.25 (-0.07%) | 8,608 |
| 23 Jan 2018 | INR | 336.25 | 345.95 | 326.65 | 339.45 | 339.45 | +3.25 (+0.97%) | 5,556 |
| 22 Jan 2018 | INR | 340 | 344.95 | 331.1 | 336.2 | 336.2 | -5.8 (-1.70%) | 4,490 |
| 19 Jan 2018 | INR | 328 | 342 | 325.05 | 342 | 342 | +3.1 (+0.91%) | 5,292 |
| 18 Jan 2018 | INR | 340 | 342 | 319 | 338.9 | 338.9 | +3.25 (+0.97%) | 6,409 |
| 17 Jan 2018 | INR | 335.5 | 340 | 335 | 335.65 | 335.65 | -3.35 (-0.99%) | 2,922 |
| 16 Jan 2018 | INR | 341 | 350 | 334 | 339 | 339 | -0.7 (-0.21%) | 2,843 |
| 15 Jan 2018 | INR | 340 | 342 | 335.2 | 339.7 | 339.7 | -0.3 (-0.09%) | 5,681 |
| 12 Jan 2018 | INR | 331.05 | 340 | 331.05 | 340 | 340 | +4.95 (+1.48%) | 2,733 |
| 11 Jan 2018 | INR | 343.95 | 343.95 | 333 | 335.05 | 335.05 | -8.9 (-2.59%) | 1,009 |
| 10 Jan 2018 | INR | 340 | 344 | 335.05 | 343.95 | 343.95 | +1.1 (+0.32%) | 5,564 |
| 9 Jan 2018 | INR | 333.05 | 344 | 333.05 | 342.85 | 342.85 | +0.25 (+0.07%) | 14,336 |
| 8 Jan 2018 | INR | 344.95 | 344.95 | 330.55 | 342.6 | 342.6 | +5.3 (+1.57%) | 4,712 |
| 5 Jan 2018 | INR | 333 | 340.9 | 330.5 | 337.3 | 337.3 | +3.3 (+0.99%) | 4,870 |
| 4 Jan 2018 | INR | 325.1 | 344.8 | 325.1 | 334 | 334 | -1.05 (-0.31%) | 4,169 |
| 3 Jan 2018 | INR | 343.45 | 343.45 | 334 | 335.05 | 335.05 | -2.25 (-0.67%) | 1,208 |
| 2 Jan 2018 | INR | 337.2 | 345 | 321 | 337.3 | 337.3 | +0.1 (+0.03%) | 7,445 |
| 1 Jan 2018 | INR | 345 | 345 | 337.05 | 337.2 | 337.2 | -6.25 (-1.82%) | 2,698 |
| 29 Dec 2017 | INR | 334 | 350.95 | 332 | 343.45 | 343.45 | +8.4 (+2.51%) | 6,344 |
| 28 Dec 2017 | INR | 331.05 | 341.85 | 331.05 | 335.05 | 335.05 | -1.9 (-0.56%) | 5,550 |
| 27 Dec 2017 | INR | 338 | 338 | 331.25 | 336.95 | 336.95 | +1.35 (+0.40%) | 4,707 |
| 26 Dec 2017 | INR | 330.15 | 340 | 330.15 | 335.6 | 335.6 | +3 (+0.90%) | 5,254 |
