| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2018 | INR | 446.65 | 446.65 | 425.1 | 430.85 | 430.85 | -5.3 (-1.22%) | 33,058 |
| 15 Feb 2018 | INR | 427.95 | 449.85 | 426.05 | 436.15 | 436.15 | +11.95 (+2.82%) | 26,307 |
| 14 Feb 2018 | INR | 455 | 455 | 421.6 | 424.2 | 424.2 | -15.55 (-3.54%) | 6,256 |
| 12 Feb 2018 | INR | 449.95 | 455.95 | 435.15 | 439.75 | 439.75 | -7.95 (-1.78%) | 13,186 |
| 9 Feb 2018 | INR | 437.05 | 458 | 415.05 | 447.7 | 447.7 | +9.8 (+2.24%) | 12,024 |
| 8 Feb 2018 | INR | 428.95 | 441 | 420.4 | 437.9 | 437.9 | +15.7 (+3.72%) | 22,065 |
| 7 Feb 2018 | INR | 398 | 429.8 | 398 | 422.2 | 422.2 | +26.3 (+6.64%) | 22,872 |
| 6 Feb 2018 | INR | 396 | 406.3 | 375 | 395.9 | 395.9 | -10.2 (-2.51%) | 16,524 |
| 5 Feb 2018 | INR | 420.2 | 438.75 | 402.95 | 406.1 | 406.1 | -41.6 (-9.29%) | 66,228 |
| 2 Feb 2018 | INR | 465.15 | 468.95 | 418.2 | 447.7 | 447.7 | -16.95 (-3.65%) | 232,428 |
| 1 Feb 2018 | INR | 451.85 | 480 | 451.45 | 464.65 | 464.65 | +8.1 (+1.77%) | 31,203 |
| 31 Jan 2018 | INR | 451 | 460 | 440.55 | 456.55 | 456.55 | +5.6 (+1.24%) | 18,651 |
| 30 Jan 2018 | INR | 470 | 470 | 437 | 450.95 | 450.95 | -8.65 (-1.88%) | 27,320 |
| 29 Jan 2018 | INR | 460 | 470.95 | 455.1 | 459.6 | 459.6 | -2.85 (-0.62%) | 21,137 |
| 25 Jan 2018 | INR | 474.8 | 474.8 | 460 | 462.45 | 462.45 | -9.3 (-1.97%) | 28,090 |
| 24 Jan 2018 | INR | 473.85 | 475 | 462.1 | 471.75 | 471.75 | +7.1 (+1.53%) | 25,181 |
| 23 Jan 2018 | INR | 469.35 | 485.4 | 462.05 | 464.65 | 464.65 | -9.9 (-2.09%) | 18,685 |
| 22 Jan 2018 | INR | 450.45 | 482 | 442.65 | 474.55 | 474.55 | +24.1 (+5.35%) | 25,430 |
| 19 Jan 2018 | INR | 424.95 | 452.8 | 424.95 | 450.45 | 450.45 | +12.55 (+2.87%) | 69,635 |
| 18 Jan 2018 | INR | 422.55 | 441.8 | 416.95 | 437.9 | 437.9 | -5.45 (-1.23%) | 72,548 |
| 17 Jan 2018 | INR | 458.05 | 458.05 | 430.05 | 443.35 | 443.35 | -19.95 (-4.31%) | 65,108 |
| 16 Jan 2018 | INR | 473.05 | 476 | 456 | 463.3 | 463.3 | -6.05 (-1.29%) | 21,721 |
| 15 Jan 2018 | INR | 467.15 | 484.3 | 458.65 | 469.35 | 469.35 | +2.2 (+0.47%) | 49,486 |
| 12 Jan 2018 | INR | 472.5 | 480.2 | 463.25 | 467.15 | 467.15 | -3.3 (-0.70%) | 67,794 |
| 11 Jan 2018 | INR | 492 | 495.4 | 468.9 | 470.45 | 470.45 | -21.15 (-4.30%) | 65,360 |
| 10 Jan 2018 | INR | 505.15 | 505.15 | 462.3 | 491.6 | 491.6 | -9.1 (-1.82%) | 82,812 |
| 9 Jan 2018 | INR | 523 | 524.1 | 500 | 500.7 | 500.7 | -20.05 (-3.85%) | 58,604 |
| 8 Jan 2018 | INR | 521 | 532.5 | 494.75 | 520.75 | 520.75 | +13.75 (+2.71%) | 276,724 |
| 5 Jan 2018 | INR | 427.1 | 512.75 | 427.1 | 507 | 507 | +79.7 (+18.65%) | 400,968 |
| 4 Jan 2018 | INR | 400 | 434.7 | 400 | 427.3 | 427.3 | +24.6 (+6.11%) | 121,618 |
