| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 388.3 | 396.75 | 366.3 | 378.35 | 378.35 | -24.8 (-6.15%) | 195,096 |
| 5 Feb 2018 | INR | 391.5 | 412.5 | 391.5 | 403.15 | 403.15 | -3.65 (-0.90%) | 122,559 |
| 2 Feb 2018 | INR | 414 | 429.9 | 401 | 406.8 | 406.8 | -12.7 (-3.03%) | 562,828 |
| 1 Feb 2018 | INR | 425 | 450 | 402.55 | 419.5 | 419.5 | -2.85 (-0.67%) | 837,316 |
| 31 Jan 2018 | INR | 407 | 434.6 | 400.5 | 422.35 | 422.35 | +15.55 (+3.82%) | 462,446 |
| 30 Jan 2018 | INR | 401.35 | 411.5 | 400.45 | 406.8 | 406.8 | +4.75 (+1.18%) | 654,683 |
| 29 Jan 2018 | INR | 404 | 407.75 | 400.1 | 402.05 | 402.05 | -3.95 (-0.97%) | 181,183 |
| 25 Jan 2018 | INR | 409.55 | 409.55 | 402.2 | 406 | 406 | -2.05 (-0.50%) | 160,569 |
| 24 Jan 2018 | INR | 418.9 | 418.9 | 405 | 408.05 | 408.05 | -7.45 (-1.79%) | 238,732 |
| 23 Jan 2018 | INR | 416 | 428.9 | 412.45 | 415.5 | 415.5 | -0.15 (-0.04%) | 473,493 |
| 22 Jan 2018 | INR | 420.5 | 420.5 | 412 | 415.65 | 415.65 | -3.1 (-0.74%) | 469,709 |
| 19 Jan 2018 | INR | 407.5 | 424.7 | 397.15 | 418.75 | 418.75 | +14.4 (+3.56%) | 12,640,264 |
| 18 Jan 2018 | INR | 402.5 | 408.25 | 398.75 | 404.35 | 404.35 | +3.7 (+0.92%) | 88,956 |
| 17 Jan 2018 | INR | 399 | 407 | 395.6 | 400.65 | 400.65 | +5 (+1.26%) | 96,172 |
| 16 Jan 2018 | INR | 397.1 | 412.45 | 390.1 | 395.65 | 395.65 | -2.1 (-0.53%) | 212,970 |
| 15 Jan 2018 | INR | 406.8 | 408 | 388.6 | 397.75 | 397.75 | -6.95 (-1.72%) | 178,588 |
| 12 Jan 2018 | INR | 407.05 | 412.5 | 402 | 404.7 | 404.7 | -1.85 (-0.46%) | 113,620 |
| 11 Jan 2018 | INR | 412 | 416.05 | 404 | 406.55 | 406.55 | -3.35 (-0.82%) | 96,740 |
| 10 Jan 2018 | INR | 413.2 | 415 | 408 | 409.9 | 409.9 | +0.15 (+0.04%) | 74,467 |
| 9 Jan 2018 | INR | 417.8 | 417.8 | 407.65 | 409.75 | 409.75 | -3.65 (-0.88%) | 128,490 |
| 8 Jan 2018 | INR | 416.6 | 416.95 | 410.2 | 413.4 | 413.4 | +0.25 (+0.06%) | 101,102 |
| 5 Jan 2018 | INR | 419.6 | 419.6 | 410 | 413.15 | 413.15 | -2.45 (-0.59%) | 96,102 |
| 4 Jan 2018 | INR | 415 | 424.9 | 413.5 | 415.6 | 415.6 | +1.15 (+0.28%) | 106,755 |
| 3 Jan 2018 | INR | 422.7 | 427 | 412.5 | 414.45 | 414.45 | -4.2 (-1.00%) | 87,725 |
| 2 Jan 2018 | INR | 417 | 422.6 | 412 | 418.65 | 418.65 | +0.1 (+0.02%) | 75,855 |
| 1 Jan 2018 | INR | 419.55 | 432.7 | 414.95 | 418.55 | 418.55 | +0.5 (+0.12%) | 174,386 |
| 29 Dec 2017 | INR | 424.2 | 427.5 | 414.05 | 418.05 | 418.05 | -2.7 (-0.64%) | 64,766 |
| 28 Dec 2017 | INR | 419 | 427.2 | 413.2 | 420.75 | 420.75 | +1.35 (+0.32%) | 139,121 |
| 27 Dec 2017 | INR | 421 | 423.8 | 412.1 | 419.4 | 419.4 | -2.8 (-0.66%) | 146,643 |
| 26 Dec 2017 | INR | 425.95 | 425.95 | 417.5 | 422.2 | 422.2 | -0.3 (-0.07%) | 81,737 |
