| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 357 | 376.2 | 341 | 354.4 | 354.4 | -23.65 (-6.26%) | 23,157 |
| 5 Feb 2018 | INR | 373.65 | 394 | 360.55 | 378.05 | 378.05 | -3.15 (-0.83%) | 20,571 |
| 2 Feb 2018 | INR | 396.15 | 396.15 | 363.55 | 381.2 | 381.2 | +0.25 (+0.07%) | 23,497 |
| 1 Feb 2018 | INR | 381.55 | 382.4 | 377.1 | 380.95 | 380.95 | -0.05 (-0.01%) | 16,603 |
| 31 Jan 2018 | INR | 386.15 | 397.7 | 379 | 381 | 381 | -9.15 (-2.35%) | 21,583 |
| 30 Jan 2018 | INR | 402.95 | 402.95 | 381.4 | 390.15 | 390.15 | -9.75 (-2.44%) | 24,473 |
| 29 Jan 2018 | INR | 403.05 | 403.05 | 392.55 | 399.9 | 399.9 | +0.8 (+0.20%) | 18,274 |
| 25 Jan 2018 | INR | 410.6 | 411.5 | 396.05 | 399.1 | 399.1 | -11.2 (-2.73%) | 31,076 |
| 24 Jan 2018 | INR | 407.95 | 412.3 | 405 | 410.3 | 410.3 | +2.8 (+0.69%) | 56,319 |
| 23 Jan 2018 | INR | 403.1 | 409 | 399.95 | 407.5 | 407.5 | +4.4 (+1.09%) | 49,546 |
| 22 Jan 2018 | INR | 391 | 427 | 391 | 403.1 | 403.1 | +11.4 (+2.91%) | 984,643 |
| 19 Jan 2018 | INR | 382 | 400.05 | 372.5 | 391.7 | 391.7 | +12.95 (+3.42%) | 102,325 |
| 18 Jan 2018 | INR | 382.75 | 387 | 375 | 378.75 | 378.75 | +1.6 (+0.42%) | 21,853 |
| 17 Jan 2018 | INR | 378 | 381.95 | 372 | 377.15 | 377.15 | +2.05 (+0.55%) | 84,879 |
| 16 Jan 2018 | INR | 376.55 | 380 | 370.05 | 375.1 | 375.1 | -3.55 (-0.94%) | 15,927 |
| 15 Jan 2018 | INR | 381 | 387.8 | 378 | 378.65 | 378.65 | +0.25 (+0.07%) | 13,862 |
| 12 Jan 2018 | INR | 379 | 384 | 377.5 | 378.4 | 378.4 | -1.05 (-0.28%) | 88,069 |
| 11 Jan 2018 | INR | 381 | 384 | 378 | 379.45 | 379.45 | -0.7 (-0.18%) | 12,961 |
| 10 Jan 2018 | INR | 381.55 | 387.95 | 378.05 | 380.15 | 380.15 | -6.1 (-1.58%) | 14,627 |
| 9 Jan 2018 | INR | 385 | 393.75 | 384.1 | 386.25 | 386.25 | +0.3 (+0.08%) | 12,064 |
| 8 Jan 2018 | INR | 389.8 | 391.85 | 380 | 385.95 | 385.95 | -1.6 (-0.41%) | 23,037 |
| 5 Jan 2018 | INR | 390 | 392.5 | 380.1 | 387.55 | 387.55 | +0.7 (+0.18%) | 20,066 |
| 4 Jan 2018 | INR | 383.1 | 392.5 | 379.45 | 386.85 | 386.85 | +3.3 (+0.86%) | 16,990 |
| 3 Jan 2018 | INR | 385.5 | 388 | 376.4 | 383.55 | 383.55 | +0.8 (+0.21%) | 19,204 |
| 2 Jan 2018 | INR | 380 | 384 | 374.25 | 382.75 | 382.75 | +4.1 (+1.08%) | 23,046 |
| 1 Jan 2018 | INR | 383 | 383.95 | 373.7 | 378.65 | 378.65 | -1.9 (-0.50%) | 10,133 |
| 29 Dec 2017 | INR | 389.85 | 392 | 377.55 | 380.55 | 380.55 | -4.95 (-1.28%) | 26,543 |
| 28 Dec 2017 | INR | 387 | 398 | 382.5 | 385.5 | 385.5 | -2.65 (-0.68%) | 52,322 |
| 27 Dec 2017 | INR | 416 | 416.3 | 385 | 388.15 | 388.15 | -28.15 (-6.76%) | 139,693 |
| 26 Dec 2017 | INR | 408.25 | 454.3 | 401.25 | 416.3 | 416.3 | +37.2 (+9.81%) | 685,785 |
