| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 345 | 345 | 330 | 335.8 | 335.8 | -9.7 (-2.81%) | 47,718 |
| 5 Feb 2018 | INR | 341 | 369.95 | 330 | 345.5 | 345.5 | +2.3 (+0.67%) | 94,629 |
| 2 Feb 2018 | INR | 371 | 376.2 | 301.2 | 343.2 | 343.2 | -31.2 (-8.33%) | 209,622 |
| 1 Feb 2018 | INR | 389.9 | 390 | 371.2 | 374.4 | 374.4 | -6 (-1.58%) | 24,893 |
| 31 Jan 2018 | INR | 378 | 382.5 | 355 | 380.4 | 380.4 | +3.25 (+0.86%) | 50,140 |
| 30 Jan 2018 | INR | 382 | 382 | 368.15 | 377.15 | 377.15 | +4.75 (+1.28%) | 21,373 |
| 29 Jan 2018 | INR | 387.5 | 387.5 | 371.1 | 372.4 | 372.4 | -3.65 (-0.97%) | 14,371 |
| 25 Jan 2018 | INR | 374 | 380.2 | 370 | 376.05 | 376.05 | +2.1 (+0.56%) | 77,550 |
| 24 Jan 2018 | INR | 391.75 | 393.6 | 370 | 373.95 | 373.95 | -14.75 (-3.79%) | 23,322 |
| 23 Jan 2018 | INR | 402 | 402 | 386.05 | 388.7 | 388.7 | -8.7 (-2.19%) | 19,172 |
| 22 Jan 2018 | INR | 409.8 | 409.8 | 394.25 | 397.4 | 397.4 | -5.6 (-1.39%) | 12,510 |
| 19 Jan 2018 | INR | 404.25 | 409.9 | 395 | 403 | 403 | +2.95 (+0.74%) | 14,980 |
| 18 Jan 2018 | INR | 407 | 407 | 395.6 | 400.05 | 400.05 | -4.25 (-1.05%) | 44,598 |
| 17 Jan 2018 | INR | 405 | 411.25 | 392 | 404.3 | 404.3 | -6.15 (-1.50%) | 91,254 |
| 16 Jan 2018 | INR | 416.85 | 416.85 | 399.7 | 410.45 | 410.45 | -1.55 (-0.38%) | 62,065 |
| 15 Jan 2018 | INR | 413.25 | 417.5 | 409 | 412 | 412 | +3.45 (+0.84%) | 16,312 |
| 12 Jan 2018 | INR | 404 | 413.25 | 404 | 408.55 | 408.55 | +2.5 (+0.62%) | 18,928 |
| 11 Jan 2018 | INR | 414 | 418 | 404.75 | 406.05 | 406.05 | -4.8 (-1.17%) | 14,825 |
| 10 Jan 2018 | INR | 424.8 | 424.8 | 405.25 | 410.85 | 410.85 | -11.65 (-2.76%) | 24,737 |
| 9 Jan 2018 | INR | 409.8 | 425 | 402.05 | 422.5 | 422.5 | +20.75 (+5.16%) | 99,575 |
| 8 Jan 2018 | INR | 410 | 410 | 400.35 | 401.75 | 401.75 | -6.55 (-1.60%) | 12,747 |
| 5 Jan 2018 | INR | 390.05 | 416.95 | 390.05 | 408.3 | 408.3 | +9.1 (+2.28%) | 52,508 |
| 4 Jan 2018 | INR | 399.2 | 405.15 | 397 | 399.2 | 399.2 | -0.75 (-0.19%) | 17,739 |
| 3 Jan 2018 | INR | 411 | 412 | 395.2 | 399.95 | 399.95 | -5.35 (-1.32%) | 19,133 |
| 2 Jan 2018 | INR | 419.05 | 423.95 | 404 | 405.3 | 405.3 | -16.15 (-3.83%) | 16,364 |
| 1 Jan 2018 | INR | 429.55 | 429.55 | 416 | 421.45 | 421.45 | -1 (-0.24%) | 22,045 |
| 29 Dec 2017 | INR | 428.8 | 428.8 | 416.05 | 422.45 | 422.45 | -0.6 (-0.14%) | 21,145 |
| 28 Dec 2017 | INR | 420 | 430 | 415.2 | 423.05 | 423.05 | +7.55 (+1.82%) | 36,582 |
| 27 Dec 2017 | INR | 396.95 | 424.85 | 392.2 | 415.5 | 415.5 | +22.1 (+5.62%) | 110,329 |
| 26 Dec 2017 | INR | 409.8 | 409.8 | 388.1 | 393.4 | 393.4 | +0.8 (+0.20%) | 36,759 |
