| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 335 | 348.9 | 305 | 339.05 | 339.05 | +10.65 (+3.24%) | 3,697 |
| 5 Feb 2018 | INR | 330.05 | 344.5 | 320 | 328.4 | 328.4 | -12.85 (-3.77%) | 3,150 |
| 2 Feb 2018 | INR | 348.05 | 355 | 302 | 341.25 | 341.25 | -28.25 (-7.65%) | 3,147 |
| 1 Feb 2018 | INR | 355.9 | 370 | 354.05 | 369.5 | 369.5 | +16.8 (+4.76%) | 1,164 |
| 31 Jan 2018 | INR | 353.5 | 355 | 340.05 | 352.7 | 352.7 | -3.65 (-1.02%) | 1,291 |
| 30 Jan 2018 | INR | 345 | 364.5 | 340 | 356.35 | 356.35 | +1.9 (+0.54%) | 1,478 |
| 29 Jan 2018 | INR | 375.05 | 375.05 | 345.1 | 354.45 | 354.45 | -20.6 (-5.49%) | 2,135 |
| 25 Jan 2018 | INR | 388.5 | 388.5 | 367.6 | 375.05 | 375.05 | -5.35 (-1.41%) | 379 |
| 24 Jan 2018 | INR | 363 | 389.9 | 360.55 | 380.4 | 380.4 | +17.4 (+4.79%) | 1,957 |
| 23 Jan 2018 | INR | 355 | 370 | 355 | 363 | 363 | +4.8 (+1.34%) | 419 |
| 22 Jan 2018 | INR | 385 | 388.95 | 355 | 358.2 | 358.2 | -9.15 (-2.49%) | 3,460 |
| 19 Jan 2018 | INR | 375 | 380 | 350 | 367.35 | 367.35 | +0.4 (+0.11%) | 1,918 |
| 18 Jan 2018 | INR | 375.2 | 384 | 361 | 366.95 | 366.95 | -11.05 (-2.92%) | 1,129 |
| 17 Jan 2018 | INR | 385 | 390 | 375 | 378 | 378 | -6 (-1.56%) | 2,407 |
| 16 Jan 2018 | INR | 386.5 | 387.5 | 383 | 384 | 384 | -3.3 (-0.85%) | 855 |
| 15 Jan 2018 | INR | 386.8 | 394.75 | 386.1 | 387.3 | 387.3 | +1.25 (+0.32%) | 3,393 |
| 12 Jan 2018 | INR | 390 | 395 | 386 | 386.05 | 386.05 | -1.45 (-0.37%) | 2,410 |
| 11 Jan 2018 | INR | 390.5 | 394.9 | 386.05 | 387.5 | 387.5 | -0.85 (-0.22%) | 887 |
| 10 Jan 2018 | INR | 387.05 | 395 | 385 | 388.35 | 388.35 | -3.4 (-0.87%) | 1,697 |
| 8 Jan 2018 | INR | 389.6 | 404.95 | 380 | 391.75 | 391.75 | +2.15 (+0.55%) | 3,792 |
| 5 Jan 2018 | INR | 396.35 | 401 | 385.15 | 389.6 | 389.6 | -7.85 (-1.98%) | 4,495 |
| 4 Jan 2018 | INR | 405 | 410 | 395.15 | 397.45 | 397.45 | +1.2 (+0.30%) | 3,322 |
| 3 Jan 2018 | INR | 405 | 407.95 | 395.1 | 396.25 | 396.25 | -7.45 (-1.85%) | 2,233 |
| 2 Jan 2018 | INR | 406.75 | 410 | 399.1 | 403.7 | 403.7 | +5.8 (+1.46%) | 3,757 |
| 1 Jan 2018 | INR | 399.5 | 404.8 | 396.5 | 397.9 | 397.9 | -0.2 (-0.05%) | 2,337 |
| 29 Dec 2017 | INR | 399 | 403 | 396.05 | 398.1 | 398.1 | -0.4 (-0.10%) | 1,902 |
| 28 Dec 2017 | INR | 400.25 | 406.95 | 395.25 | 398.5 | 398.5 | -3.15 (-0.78%) | 1,353 |
| 27 Dec 2017 | INR | 408 | 408.8 | 380.05 | 401.65 | 401.65 | -8.25 (-2.01%) | 2,191 |
| 26 Dec 2017 | INR | 412 | 414.95 | 402.1 | 409.9 | 409.9 | +0.15 (+0.04%) | 3,190 |
| 22 Dec 2017 | INR | 410.1 | 418.5 | 404.05 | 409.75 | 409.75 | +3.75 (+0.92%) | 3,585 |
