| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 380.85 | 407 | 360 | 391.5 | 391.5 | -31.65 (-7.48%) | 2,594,380 |
| 5 Feb 2018 | INR | 360 | 470.8 | 360 | 423.15 | 423.15 | +57.55 (+15.74%) | 5,240,647 |
| 2 Feb 2018 | INR | 468 | 474.1 | 195.1 | 365.6 | 365.6 | -118 (-24.40%) | 14,428,349 |
| 1 Feb 2018 | INR | 480.5 | 499 | 471.1 | 483.6 | 483.6 | -1.45 (-0.30%) | 706,364 |
| 31 Jan 2018 | INR | 519.9 | 519.9 | 476.05 | 485.05 | 485.05 | -35.8 (-6.87%) | 834,117 |
| 30 Jan 2018 | INR | 562 | 562 | 515.5 | 520.85 | 520.85 | -42.9 (-7.61%) | 821,809 |
| 29 Jan 2018 | INR | 570.95 | 575.5 | 555.7 | 563.75 | 563.75 | +2.75 (+0.49%) | 303,470 |
| 25 Jan 2018 | INR | 551.8 | 570.75 | 541.8 | 561 | 561 | +9.25 (+1.68%) | 308,328 |
| 24 Jan 2018 | INR | 577 | 577 | 546.55 | 551.75 | 551.75 | -25.15 (-4.36%) | 120,223 |
| 23 Jan 2018 | INR | 582 | 584.95 | 575.25 | 576.9 | 576.9 | -4.95 (-0.85%) | 78,593 |
| 22 Jan 2018 | INR | 594.95 | 594.95 | 578.3 | 581.85 | 581.85 | -4.6 (-0.78%) | 123,508 |
| 19 Jan 2018 | INR | 584 | 592 | 574.95 | 586.45 | 586.45 | +5.45 (+0.94%) | 1,190,984 |
| 18 Jan 2018 | INR | 590.55 | 593.7 | 574 | 581 | 581 | -5.75 (-0.98%) | 214,935 |
| 17 Jan 2018 | INR | 578 | 590 | 566.4 | 586.75 | 586.75 | +9.95 (+1.73%) | 344,662 |
| 16 Jan 2018 | INR | 591.9 | 600.65 | 572.6 | 576.8 | 576.8 | -7.7 (-1.32%) | 650,339 |
| 15 Jan 2018 | INR | 556 | 590.5 | 552.15 | 584.5 | 584.5 | +35.45 (+6.46%) | 425,385 |
| 12 Jan 2018 | INR | 545.5 | 552 | 540.1 | 549.05 | 549.05 | +8.85 (+1.64%) | 145,666 |
| 11 Jan 2018 | INR | 532.75 | 543.25 | 529.85 | 540.2 | 540.2 | +6.9 (+1.29%) | 162,835 |
| 10 Jan 2018 | INR | 533 | 536.5 | 525.8 | 533.3 | 533.3 | +31.35 (+6.25%) | 198,813 |
| 8 Jan 2018 | INR | 493.25 | 505.2 | 490 | 501.95 | 501.95 | +9.7 (+1.97%) | 132,038 |
| 5 Jan 2018 | INR | 489.9 | 496.45 | 484.3 | 492.25 | 492.25 | +5.3 (+1.09%) | 157,761 |
| 4 Jan 2018 | INR | 478 | 488.4 | 471.8 | 486.95 | 486.95 | +11.1 (+2.33%) | 155,354 |
| 3 Jan 2018 | INR | 471.8 | 479 | 466 | 475.85 | 475.85 | +8.85 (+1.90%) | 100,670 |
| 2 Jan 2018 | INR | 468.2 | 474 | 462.3 | 467 | 467 | -2.5 (-0.53%) | 49,964 |
| 1 Jan 2018 | INR | 460.15 | 474.75 | 457.65 | 469.5 | 469.5 | +12.9 (+2.83%) | 96,275 |
| 29 Dec 2017 | INR | 459.85 | 463.6 | 451.5 | 456.6 | 456.6 | -0.65 (-0.14%) | 51,080 |
| 28 Dec 2017 | INR | 457.45 | 464.4 | 455 | 457.25 | 457.25 | +3.05 (+0.67%) | 98,893 |
| 27 Dec 2017 | INR | 466 | 468.8 | 450.9 | 454.2 | 454.2 | -9.05 (-1.95%) | 111,530 |
| 26 Dec 2017 | INR | 443 | 464.85 | 438 | 463.25 | 463.25 | +20.75 (+4.69%) | 265,981 |
| 22 Dec 2017 | INR | 441.5 | 445.75 | 440.65 | 442.5 | 442.5 | +1.95 (+0.44%) | 39,918 |
