| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 390 | 390 | 360 | 382.35 | 382.35 | -17.3 (-4.33%) | 20,044 |
| 5 Feb 2018 | INR | 388 | 403 | 380.05 | 399.65 | 399.65 | +1.75 (+0.44%) | 7,774 |
| 2 Feb 2018 | INR | 409.55 | 409.55 | 390 | 397.9 | 397.9 | -20.05 (-4.80%) | 13,293 |
| 1 Feb 2018 | INR | 406 | 423.8 | 406 | 417.95 | 417.95 | +7.95 (+1.94%) | 5,524 |
| 31 Jan 2018 | INR | 409.7 | 412.65 | 402 | 410 | 410 | +0.1 (+0.02%) | 4,769 |
| 30 Jan 2018 | INR | 409 | 414 | 398 | 409.9 | 409.9 | -0.2 (-0.05%) | 4,855 |
| 29 Jan 2018 | INR | 415.05 | 418.6 | 408.1 | 410.1 | 410.1 | -1.95 (-0.47%) | 6,386 |
| 25 Jan 2018 | INR | 419.95 | 422.6 | 408.2 | 412.05 | 412.05 | -2.75 (-0.66%) | 9,727 |
| 24 Jan 2018 | INR | 416 | 424.95 | 411 | 414.8 | 414.8 | -5.2 (-1.24%) | 5,633 |
| 23 Jan 2018 | INR | 417.3 | 428.75 | 413.1 | 420 | 420 | +2.7 (+0.65%) | 8,599 |
| 22 Jan 2018 | INR | 410 | 419 | 400.2 | 417.3 | 417.3 | +5.95 (+1.45%) | 16,397 |
| 19 Jan 2018 | INR | 433.2 | 442.05 | 399.5 | 411.35 | 411.35 | -21.75 (-5.02%) | 52,789 |
| 18 Jan 2018 | INR | 454.45 | 459.9 | 430.1 | 433.1 | 433.1 | -23.85 (-5.22%) | 13,871 |
| 17 Jan 2018 | INR | 455 | 468 | 445.1 | 456.95 | 456.95 | +3.15 (+0.69%) | 9,826 |
| 16 Jan 2018 | INR | 472.9 | 477.85 | 450 | 453.8 | 453.8 | -14.7 (-3.14%) | 15,955 |
| 15 Jan 2018 | INR | 468 | 482 | 463.15 | 468.5 | 468.5 | +10.35 (+2.26%) | 41,073 |
| 12 Jan 2018 | INR | 466.1 | 468.7 | 451 | 458.15 | 458.15 | -2.7 (-0.59%) | 10,476 |
| 11 Jan 2018 | INR | 476.95 | 485 | 455.2 | 460.85 | 460.85 | -0.05 (-0.01%) | 33,843 |
| 10 Jan 2018 | INR | 473.95 | 474 | 451.55 | 460.9 | 460.9 | -6.1 (-1.31%) | 13,774 |
| 9 Jan 2018 | INR | 488 | 492 | 465.1 | 467 | 467 | -12.35 (-2.58%) | 13,290 |
| 8 Jan 2018 | INR | 464.9 | 489.8 | 464.9 | 479.35 | 479.35 | +21.5 (+4.70%) | 51,574 |
| 5 Jan 2018 | INR | 479.95 | 479.95 | 456.5 | 457.85 | 457.85 | -7.05 (-1.52%) | 13,653 |
| 4 Jan 2018 | INR | 477.5 | 480.05 | 462.1 | 464.9 | 464.9 | -12.6 (-2.64%) | 21,130 |
| 3 Jan 2018 | INR | 491 | 502.95 | 465 | 477.5 | 477.5 | -12.4 (-2.53%) | 14,808 |
| 2 Jan 2018 | INR | 511 | 511 | 485.3 | 489.9 | 489.9 | -8 (-1.61%) | 11,475 |
| 1 Jan 2018 | INR | 510.3 | 520 | 492.1 | 497.9 | 497.9 | -4.3 (-0.86%) | 11,900 |
| 29 Dec 2017 | INR | 501 | 513.45 | 497 | 502.2 | 502.2 | +6.5 (+1.31%) | 6,601 |
| 28 Dec 2017 | INR | 496 | 507.05 | 490 | 495.7 | 495.7 | -5.85 (-1.17%) | 4,543 |
| 27 Dec 2017 | INR | 516.25 | 524.5 | 500 | 501.55 | 501.55 | -14.65 (-2.84%) | 4,947 |
| 26 Dec 2017 | INR | 520 | 533 | 510.05 | 516.2 | 516.2 | -3.95 (-0.76%) | 7,142 |
