| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 409 | 409 | 390 | 400.95 | 400.95 | -12.85 (-3.11%) | 25,277 |
| 5 Feb 2018 | INR | 405 | 418.85 | 405 | 413.8 | 413.8 | -3.85 (-0.92%) | 10,629 |
| 2 Feb 2018 | INR | 439 | 439 | 415 | 417.65 | 417.65 | -19.65 (-4.49%) | 15,804 |
| 1 Feb 2018 | INR | 439 | 458.9 | 434 | 437.3 | 437.3 | +0.5 (+0.11%) | 22,737 |
| 31 Jan 2018 | INR | 430.95 | 444.9 | 422.1 | 436.8 | 436.8 | +6.65 (+1.55%) | 26,938 |
| 30 Jan 2018 | INR | 430 | 437.95 | 429 | 430.15 | 430.15 | -5.45 (-1.25%) | 17,146 |
| 29 Jan 2018 | INR | 440 | 443.3 | 434 | 435.6 | 435.6 | -16.3 (-3.61%) | 19,759 |
| 25 Jan 2018 | INR | 456 | 462 | 447.2 | 451.9 | 451.9 | +1.35 (+0.30%) | 15,811 |
| 24 Jan 2018 | INR | 468 | 468 | 448.65 | 450.55 | 450.55 | -6.3 (-1.38%) | 7,451 |
| 23 Jan 2018 | INR | 452.15 | 459.85 | 450.5 | 456.85 | 456.85 | +4.7 (+1.04%) | 8,956 |
| 22 Jan 2018 | INR | 441 | 459 | 441 | 452.15 | 452.15 | +8.8 (+1.98%) | 7,591 |
| 19 Jan 2018 | INR | 445 | 449.55 | 440 | 443.35 | 443.35 | +3.1 (+0.70%) | 205,324 |
| 18 Jan 2018 | INR | 455 | 456.9 | 438 | 440.25 | 440.25 | -6.9 (-1.54%) | 13,637 |
| 17 Jan 2018 | INR | 447 | 450.95 | 444.45 | 447.15 | 447.15 | -6.1 (-1.35%) | 9,446 |
| 16 Jan 2018 | INR | 455.85 | 464 | 451.15 | 453.25 | 453.25 | -2.6 (-0.57%) | 14,410 |
| 15 Jan 2018 | INR | 463.3 | 469 | 455 | 455.85 | 455.85 | +2.55 (+0.56%) | 9,196 |
| 12 Jan 2018 | INR | 462.5 | 464.85 | 451.85 | 453.3 | 453.3 | -10.65 (-2.30%) | 19,833 |
| 11 Jan 2018 | INR | 470.35 | 474.85 | 462 | 463.95 | 463.95 | +0.5 (+0.11%) | 11,470 |
| 10 Jan 2018 | INR | 467 | 472 | 458.85 | 463.45 | 463.45 | -6 (-1.28%) | 13,473 |
| 9 Jan 2018 | INR | 469.5 | 474 | 466 | 469.45 | 469.45 | -0.2 (-0.04%) | 13,410 |
| 8 Jan 2018 | INR | 465.2 | 472.55 | 465.2 | 469.65 | 469.65 | +2.35 (+0.50%) | 15,532 |
| 5 Jan 2018 | INR | 476.05 | 476.05 | 464 | 467.3 | 467.3 | -1.75 (-0.37%) | 25,262 |
| 4 Jan 2018 | INR | 460.15 | 479.9 | 455 | 469.05 | 469.05 | +15.7 (+3.46%) | 44,503 |
| 3 Jan 2018 | INR | 459 | 459 | 444.4 | 453.35 | 453.35 | -2 (-0.44%) | 8,943 |
| 2 Jan 2018 | INR | 453.45 | 469 | 446 | 455.35 | 455.35 | +7.55 (+1.69%) | 46,487 |
| 1 Jan 2018 | INR | 456.5 | 460 | 445.1 | 447.8 | 447.8 | -2.1 (-0.47%) | 14,187 |
| 29 Dec 2017 | INR | 448.15 | 456.9 | 448 | 449.9 | 449.9 | -1.4 (-0.31%) | 6,794 |
| 28 Dec 2017 | INR | 461.95 | 464.8 | 445.1 | 451.3 | 451.3 | -6.1 (-1.33%) | 16,913 |
| 27 Dec 2017 | INR | 470 | 473.8 | 456 | 457.4 | 457.4 | -9.15 (-1.96%) | 16,876 |
| 26 Dec 2017 | INR | 462.5 | 469.7 | 458 | 466.55 | 466.55 | +2.75 (+0.59%) | 7,267 |
