| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 387.8 | 440 | 372.25 | 416.9 | 416.9 | -14.35 (-3.33%) | 16,243 |
| 5 Feb 2018 | INR | 399.15 | 437 | 382.8 | 431.25 | 431.25 | +12.05 (+2.87%) | 16,688 |
| 2 Feb 2018 | INR | 445.7 | 450 | 412 | 419.2 | 419.2 | -38.25 (-8.36%) | 10,534 |
| 1 Feb 2018 | INR | 467.85 | 483.05 | 445.15 | 457.45 | 457.45 | -9.55 (-2.04%) | 18,636 |
| 31 Jan 2018 | INR | 485.2 | 486.7 | 459 | 467 | 467 | -26.95 (-5.46%) | 10,099 |
| 30 Jan 2018 | INR | 464.1 | 499.75 | 448 | 493.95 | 493.95 | +27.3 (+5.85%) | 12,949 |
| 29 Jan 2018 | INR | 482.75 | 499.1 | 464.85 | 466.65 | 466.65 | -13.3 (-2.77%) | 16,566 |
| 25 Jan 2018 | INR | 494.3 | 498.5 | 470.45 | 479.95 | 479.95 | -19.95 (-3.99%) | 7,465 |
| 24 Jan 2018 | INR | 503.65 | 506.65 | 496.2 | 499.9 | 499.9 | -2.8 (-0.56%) | 6,585 |
| 23 Jan 2018 | INR | 501.8 | 514.95 | 496.2 | 502.7 | 502.7 | +3.75 (+0.75%) | 165,752 |
| 22 Jan 2018 | INR | 504.8 | 508.05 | 498.1 | 498.95 | 498.95 | -2.9 (-0.58%) | 5,251 |
| 19 Jan 2018 | INR | 501.25 | 507.5 | 493.65 | 501.85 | 501.85 | +0.9 (+0.18%) | 11,561 |
| 18 Jan 2018 | INR | 501.25 | 508.65 | 495 | 500.95 | 500.95 | +5.55 (+1.12%) | 13,806 |
| 17 Jan 2018 | INR | 496.95 | 508.75 | 470 | 495.4 | 495.4 | +5.25 (+1.07%) | 14,275 |
| 16 Jan 2018 | INR | 507.85 | 507.85 | 485.2 | 490.15 | 490.15 | -13.4 (-2.66%) | 11,709 |
| 15 Jan 2018 | INR | 514.5 | 525.25 | 495.3 | 503.55 | 503.55 | -10.5 (-2.04%) | 67,203 |
| 12 Jan 2018 | INR | 485.35 | 522.8 | 478.05 | 514.05 | 514.05 | +33.6 (+6.99%) | 76,651 |
| 11 Jan 2018 | INR | 457.95 | 484.05 | 455.7 | 480.45 | 480.45 | +23.6 (+5.17%) | 28,164 |
| 10 Jan 2018 | INR | 465.6 | 466 | 454 | 456.85 | 456.85 | -27.35 (-5.65%) | 6,977 |
| 8 Jan 2018 | INR | 436.95 | 511.6 | 429.95 | 484.2 | 484.2 | +50.75 (+11.71%) | 81,811 |
| 5 Jan 2018 | INR | 439.2 | 439.9 | 430.1 | 433.45 | 433.45 | -5.15 (-1.17%) | 5,873 |
| 4 Jan 2018 | INR | 438 | 439.9 | 379.2 | 438.6 | 438.6 | +4.55 (+1.05%) | 789,664 |
| 3 Jan 2018 | INR | 431.9 | 444 | 431.35 | 434.05 | 434.05 | +4.05 (+0.94%) | 15,089 |
| 2 Jan 2018 | INR | 451.7 | 454.95 | 428 | 430 | 430 | -20.9 (-4.64%) | 10,441 |
| 1 Jan 2018 | INR | 457.05 | 460.75 | 446.55 | 450.9 | 450.9 | -4.75 (-1.04%) | 5,623 |
| 29 Dec 2017 | INR | 414 | 470 | 414 | 455.65 | 455.65 | -9.8 (-2.11%) | 11,056 |
| 28 Dec 2017 | INR | 477 | 481.1 | 464 | 465.45 | 465.45 | -5.45 (-1.16%) | 249,880 |
| 27 Dec 2017 | INR | 441.5 | 487.8 | 440.2 | 470.9 | 470.9 | +32.6 (+7.44%) | 301,729 |
| 26 Dec 2017 | INR | 443.85 | 444 | 435 | 438.3 | 438.3 | -2.5 (-0.57%) | 6,226 |
| 22 Dec 2017 | INR | 439.95 | 444.15 | 429 | 440.8 | 440.8 | +1.85 (+0.42%) | 33,699 |
