| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 400 | 409.95 | 371 | 399.65 | 399.65 | -18.4 (-4.40%) | 97,100 |
| 5 Feb 2018 | INR | 412.05 | 426 | 409 | 418.05 | 418.05 | -16.2 (-3.73%) | 73,602 |
| 2 Feb 2018 | INR | 460 | 460 | 428 | 434.25 | 434.25 | -32.4 (-6.94%) | 131,246 |
| 1 Feb 2018 | INR | 451 | 471 | 445.05 | 466.65 | 466.65 | +17.9 (+3.99%) | 199,176 |
| 31 Jan 2018 | INR | 464.95 | 464.95 | 427 | 448.75 | 448.75 | -16.2 (-3.48%) | 91,512 |
| 30 Jan 2018 | INR | 458 | 469 | 452.1 | 464.95 | 464.95 | -0.15 (-0.03%) | 125,017 |
| 29 Jan 2018 | INR | 472.7 | 476 | 453.45 | 465.1 | 465.1 | +0.45 (+0.10%) | 161,105 |
| 25 Jan 2018 | INR | 457.95 | 484 | 449 | 464.65 | 464.65 | +9.05 (+1.99%) | 460,192 |
| 24 Jan 2018 | INR | 444.15 | 457.9 | 441.05 | 455.6 | 455.6 | +5.65 (+1.26%) | 139,840 |
| 23 Jan 2018 | INR | 449 | 453.85 | 443.05 | 449.95 | 449.95 | +1.65 (+0.37%) | 70,690 |
| 22 Jan 2018 | INR | 449 | 457.75 | 445.2 | 448.3 | 448.3 | +2.55 (+0.57%) | 97,110 |
| 19 Jan 2018 | INR | 446 | 456.95 | 435.55 | 445.75 | 445.75 | +2.05 (+0.46%) | 148,303 |
| 18 Jan 2018 | INR | 443.4 | 454.9 | 434.45 | 443.7 | 443.7 | +3.95 (+0.90%) | 319,852 |
| 17 Jan 2018 | INR | 431.7 | 446.05 | 417.95 | 439.75 | 439.75 | +7.75 (+1.79%) | 246,447 |
| 16 Jan 2018 | INR | 438.55 | 442 | 419.2 | 432 | 432 | -6.85 (-1.56%) | 127,062 |
| 15 Jan 2018 | INR | 439.65 | 448.6 | 437 | 438.85 | 438.85 | +1.15 (+0.26%) | 62,756 |
| 12 Jan 2018 | INR | 450 | 452 | 435 | 437.7 | 437.7 | -8.75 (-1.96%) | 118,674 |
| 11 Jan 2018 | INR | 437 | 456 | 433.3 | 446.45 | 446.45 | +10.4 (+2.39%) | 177,680 |
| 10 Jan 2018 | INR | 445.1 | 452 | 425.3 | 436.05 | 436.05 | -11.9 (-2.66%) | 178,443 |
| 9 Jan 2018 | INR | 460.5 | 460.8 | 445 | 447.95 | 447.95 | -9 (-1.97%) | 133,425 |
| 8 Jan 2018 | INR | 456 | 465.5 | 450 | 456.95 | 456.95 | +5.25 (+1.16%) | 350,170 |
| 5 Jan 2018 | INR | 444.25 | 472 | 441 | 451.7 | 451.7 | +10.85 (+2.46%) | 844,216 |
| 4 Jan 2018 | INR | 389.15 | 452 | 389.15 | 440.85 | 440.85 | +48.3 (+12.30%) | 1,221,768 |
| 3 Jan 2018 | INR | 388.05 | 394.15 | 388.05 | 392.55 | 392.55 | +1.5 (+0.38%) | 47,859 |
| 2 Jan 2018 | INR | 389 | 396.15 | 384.95 | 391.05 | 391.05 | +5.6 (+1.45%) | 81,430 |
| 1 Jan 2018 | INR | 380.85 | 392.6 | 376.1 | 385.45 | 385.45 | +11.2 (+2.99%) | 154,839 |
| 29 Dec 2017 | INR | 382.1 | 382.1 | 372.6 | 374.25 | 374.25 | -5.6 (-1.47%) | 46,703 |
| 28 Dec 2017 | INR | 381.1 | 382.9 | 376.45 | 379.85 | 379.85 | -0.9 (-0.24%) | 31,609 |
| 27 Dec 2017 | INR | 377.1 | 385 | 376.1 | 380.75 | 380.75 | +3.65 (+0.97%) | 47,531 |
| 26 Dec 2017 | INR | 380 | 385.4 | 375.9 | 377.1 | 377.1 | -2.65 (-0.70%) | 32,096 |
