| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 354.95 | 374.5 | 352.05 | 366.25 | 366.25 | -10.15 (-2.70%) | 14,434 |
| 5 Feb 2018 | INR | 383.5 | 385.4 | 372.7 | 376.4 | 376.4 | -19.2 (-4.85%) | 28,065 |
| 2 Feb 2018 | INR | 409 | 409 | 377 | 395.6 | 395.6 | -18.3 (-4.42%) | 39,379 |
| 1 Feb 2018 | INR | 432.3 | 439.5 | 405.65 | 413.9 | 413.9 | -18.4 (-4.26%) | 62,979 |
| 31 Jan 2018 | INR | 444.85 | 456 | 422.55 | 432.3 | 432.3 | -14.25 (-3.19%) | 24,054 |
| 30 Jan 2018 | INR | 465 | 465.95 | 443 | 446.55 | 446.55 | -20.95 (-4.48%) | 10,408 |
| 29 Jan 2018 | INR | 474.15 | 485.8 | 465.2 | 467.5 | 467.5 | -5.65 (-1.19%) | 13,836 |
| 25 Jan 2018 | INR | 475.6 | 489.65 | 471.1 | 473.15 | 473.15 | -0.3 (-0.06%) | 14,993 |
| 24 Jan 2018 | INR | 485 | 485 | 470.5 | 473.45 | 473.45 | -6.4 (-1.33%) | 14,862 |
| 23 Jan 2018 | INR | 491.9 | 503 | 477 | 479.85 | 479.85 | -6.5 (-1.34%) | 25,403 |
| 22 Jan 2018 | INR | 487 | 496.5 | 481.5 | 486.35 | 486.35 | -1 (-0.21%) | 26,669 |
| 19 Jan 2018 | INR | 488.5 | 508 | 481 | 487.35 | 487.35 | -1.7 (-0.35%) | 15,772 |
| 18 Jan 2018 | INR | 505.9 | 520 | 482 | 489.05 | 489.05 | -18.05 (-3.56%) | 29,374 |
| 17 Jan 2018 | INR | 494.9 | 510.75 | 472.95 | 507.1 | 507.1 | +16.25 (+3.31%) | 63,045 |
| 16 Jan 2018 | INR | 514.8 | 522.45 | 482.45 | 490.85 | 490.85 | -19.7 (-3.86%) | 47,399 |
| 15 Jan 2018 | INR | 491.05 | 527.3 | 481.4 | 510.55 | 510.55 | +20.35 (+4.15%) | 142,165 |
| 12 Jan 2018 | INR | 482.05 | 498.9 | 450.05 | 490.2 | 490.2 | +10.95 (+2.28%) | 111,353 |
| 11 Jan 2018 | INR | 477 | 497.8 | 475 | 479.25 | 479.25 | +4.05 (+0.85%) | 49,473 |
| 10 Jan 2018 | INR | 495 | 495 | 471 | 475.2 | 475.2 | -20.55 (-4.15%) | 66,985 |
| 9 Jan 2018 | INR | 467 | 499.95 | 454.55 | 495.75 | 495.75 | +33.35 (+7.21%) | 227,409 |
| 8 Jan 2018 | INR | 455 | 471.9 | 437.55 | 462.4 | 462.4 | +8.3 (+1.83%) | 137,009 |
| 5 Jan 2018 | INR | 425.15 | 465.8 | 420.95 | 454.1 | 454.1 | +26.25 (+6.14%) | 119,602 |
| 4 Jan 2018 | INR | 406.6 | 432 | 394.65 | 427.85 | 427.85 | +21.35 (+5.25%) | 41,289 |
| 3 Jan 2018 | INR | 417.05 | 422.75 | 404.1 | 406.5 | 406.5 | -5.85 (-1.42%) | 12,486 |
| 2 Jan 2018 | INR | 418 | 423.8 | 409 | 412.35 | 412.35 | -4.85 (-1.16%) | 11,643 |
| 1 Jan 2018 | INR | 421 | 432 | 413.3 | 417.2 | 417.2 | +0.95 (+0.23%) | 31,386 |
| 29 Dec 2017 | INR | 421.45 | 426.05 | 415 | 416.25 | 416.25 | -0.75 (-0.18%) | 16,365 |
| 28 Dec 2017 | INR | 418.65 | 424.4 | 411 | 417 | 417 | +0.55 (+0.13%) | 27,355 |
| 27 Dec 2017 | INR | 419.95 | 440 | 412.5 | 416.45 | 416.45 | +2 (+0.48%) | 110,406 |
| 26 Dec 2017 | INR | 380.15 | 421.7 | 380.05 | 414.45 | 414.45 | +34.1 (+8.97%) | 65,822 |
