| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2018 | INR | 410.1 | 429.9 | 406.95 | 427.3 | 427.3 | +2.15 (+0.51%) | 64,388 |
| 8 Feb 2018 | INR | 411.8 | 434.5 | 407.25 | 425.15 | 425.15 | +10.35 (+2.50%) | 66,885 |
| 7 Feb 2018 | INR | 436 | 440 | 406.15 | 414.8 | 414.8 | -2.6 (-0.62%) | 58,825 |
| 6 Feb 2018 | INR | 369 | 444 | 362.05 | 417.4 | 417.4 | -13.2 (-3.07%) | 179,940 |
| 5 Feb 2018 | INR | 402.75 | 438.7 | 367.6 | 430.6 | 430.6 | +14.35 (+3.45%) | 105,177 |
| 2 Feb 2018 | INR | 449 | 452.95 | 410 | 416.25 | 416.25 | -41.4 (-9.05%) | 78,608 |
| 1 Feb 2018 | INR | 468 | 484.85 | 445.05 | 457.65 | 457.65 | -10.25 (-2.19%) | 130,303 |
| 31 Jan 2018 | INR | 489.95 | 489.95 | 461.3 | 467.9 | 467.9 | -26.45 (-5.35%) | 50,001 |
| 30 Jan 2018 | INR | 465.45 | 502 | 447.1 | 494.35 | 494.35 | +26.3 (+5.62%) | 148,654 |
| 29 Jan 2018 | INR | 481.15 | 497.5 | 465.55 | 468.05 | 468.05 | -12.9 (-2.68%) | 49,726 |
| 25 Jan 2018 | INR | 500 | 502.95 | 470.4 | 480.95 | 480.95 | -19.35 (-3.87%) | 67,327 |
| 24 Jan 2018 | INR | 506.8 | 506.8 | 498 | 500.3 | 500.3 | -3.45 (-0.68%) | 139,921 |
| 23 Jan 2018 | INR | 503.15 | 514.95 | 497.9 | 503.75 | 503.75 | +3.15 (+0.63%) | 163,822 |
| 22 Jan 2018 | INR | 504.05 | 507.2 | 498.1 | 500.6 | 500.6 | -3.6 (-0.71%) | 186,919 |
| 19 Jan 2018 | INR | 498.45 | 508.5 | 495 | 504.2 | 504.2 | +1.85 (+0.37%) | 82,727 |
| 18 Jan 2018 | INR | 500.8 | 509 | 495.1 | 502.35 | 502.35 | +6.3 (+1.27%) | 189,688 |
| 17 Jan 2018 | INR | 492 | 510 | 468.25 | 496.05 | 496.05 | +6.45 (+1.32%) | 97,242 |
| 16 Jan 2018 | INR | 510.5 | 510.5 | 485.9 | 489.6 | 489.6 | -17.9 (-3.53%) | 141,869 |
| 15 Jan 2018 | INR | 515 | 517.6 | 497.8 | 507.5 | 507.5 | -5.35 (-1.04%) | 269,937 |
| 12 Jan 2018 | INR | 486.1 | 523.9 | 482.65 | 512.85 | 512.85 | +29.85 (+6.18%) | 555,053 |
| 11 Jan 2018 | INR | 458.65 | 486 | 457.4 | 483 | 483 | +25.1 (+5.48%) | 216,044 |
| 10 Jan 2018 | INR | 462.3 | 466.3 | 456 | 457.9 | 457.9 | -3.4 (-0.74%) | 62,441 |
| 9 Jan 2018 | INR | 492.8 | 494 | 459.1 | 461.3 | 461.3 | -25.35 (-5.21%) | 211,909 |
| 8 Jan 2018 | INR | 438.45 | 512.7 | 435.35 | 486.65 | 486.65 | +52.05 (+11.98%) | 631,253 |
| 5 Jan 2018 | INR | 440 | 440 | 430.35 | 434.6 | 434.6 | -6.25 (-1.42%) | 74,150 |
| 4 Jan 2018 | INR | 433 | 444.4 | 381.2 | 440.85 | 440.85 | +7.4 (+1.71%) | 373,929 |
| 3 Jan 2018 | INR | 432 | 445 | 430.2 | 433.45 | 433.45 | +4.6 (+1.07%) | 57,799 |
| 2 Jan 2018 | INR | 448 | 456.3 | 425.6 | 428.85 | 428.85 | -21.05 (-4.68%) | 93,716 |
| 1 Jan 2018 | INR | 460.6 | 461.95 | 445.05 | 449.9 | 449.9 | -6.25 (-1.37%) | 37,459 |
| 29 Dec 2017 | INR | 474 | 474 | 455.3 | 456.15 | 456.15 | -10.85 (-2.32%) | 161,109 |
