| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 351 | 367 | 342.35 | 357.95 | 357.95 | -2.8 (-0.78%) | 35,701 |
| 5 Feb 2018 | INR | 354 | 368 | 340.25 | 360.75 | 360.75 | +0.7 (+0.19%) | 16,070 |
| 2 Feb 2018 | INR | 367 | 375.15 | 354.55 | 360.05 | 360.05 | -14.35 (-3.83%) | 52,755 |
| 1 Feb 2018 | INR | 374.75 | 379.9 | 370.5 | 374.4 | 374.4 | -1.85 (-0.49%) | 43,897 |
| 31 Jan 2018 | INR | 380 | 387.55 | 372.05 | 376.25 | 376.25 | -3.75 (-0.99%) | 138,610 |
| 30 Jan 2018 | INR | 390 | 397.95 | 377.1 | 380 | 380 | -9.25 (-2.38%) | 2,644,312 |
| 29 Jan 2018 | INR | 393.65 | 396.45 | 385.05 | 389.25 | 389.25 | -4.35 (-1.11%) | 377,539 |
| 25 Jan 2018 | INR | 407 | 407 | 389.95 | 393.6 | 393.6 | -5.65 (-1.42%) | 18,022 |
| 24 Jan 2018 | INR | 401.4 | 409.95 | 396.95 | 399.25 | 399.25 | -6.05 (-1.49%) | 72,583 |
| 23 Jan 2018 | INR | 407.75 | 414.9 | 393 | 405.3 | 405.3 | -0.6 (-0.15%) | 100,512 |
| 22 Jan 2018 | INR | 388 | 415 | 388 | 405.9 | 405.9 | +10.8 (+2.73%) | 30,806 |
| 19 Jan 2018 | INR | 396.95 | 399.9 | 389.8 | 395.1 | 395.1 | +5.05 (+1.29%) | 88,506 |
| 18 Jan 2018 | INR | 396.3 | 398 | 385.5 | 390.05 | 390.05 | -7.6 (-1.91%) | 47,508 |
| 17 Jan 2018 | INR | 395 | 402 | 387.15 | 397.65 | 397.65 | +3.2 (+0.81%) | 39,675 |
| 16 Jan 2018 | INR | 405 | 405.95 | 391.15 | 394.45 | 394.45 | -8.65 (-2.15%) | 32,405 |
| 15 Jan 2018 | INR | 414 | 417.95 | 397.55 | 403.1 | 403.1 | -7.15 (-1.74%) | 90,059 |
| 12 Jan 2018 | INR | 414.9 | 418 | 407.4 | 410.25 | 410.25 | +3.15 (+0.77%) | 19,058 |
| 11 Jan 2018 | INR | 408.05 | 413.95 | 403.5 | 407.1 | 407.1 | -2 (-0.49%) | 581,279 |
| 10 Jan 2018 | INR | 413.25 | 415 | 403.35 | 409.1 | 409.1 | -2.45 (-0.60%) | 47,133 |
| 9 Jan 2018 | INR | 424 | 426 | 410 | 411.55 | 411.55 | -6.95 (-1.66%) | 32,826 |
| 8 Jan 2018 | INR | 423.8 | 427.45 | 410.5 | 418.5 | 418.5 | -1.65 (-0.39%) | 48,250 |
| 5 Jan 2018 | INR | 400.5 | 426.6 | 395.05 | 420.15 | 420.15 | +24.6 (+6.22%) | 604,024 |
| 4 Jan 2018 | INR | 395.1 | 409.9 | 395 | 395.55 | 395.55 | -3.8 (-0.95%) | 14,758 |
| 3 Jan 2018 | INR | 400 | 403.9 | 392.1 | 399.35 | 399.35 | -1.25 (-0.31%) | 36,376 |
| 2 Jan 2018 | INR | 417.9 | 417.95 | 398 | 400.6 | 400.6 | -11.1 (-2.70%) | 42,495 |
| 1 Jan 2018 | INR | 418.95 | 418.95 | 405 | 411.7 | 411.7 | -0.15 (-0.04%) | 26,048 |
| 29 Dec 2017 | INR | 404.95 | 424.9 | 404.9 | 411.85 | 411.85 | +7.65 (+1.89%) | 130,074 |
| 28 Dec 2017 | INR | 402.2 | 408.8 | 396 | 404.2 | 404.2 | +2.05 (+0.51%) | 591,346 |
| 27 Dec 2017 | INR | 404.3 | 405 | 391.35 | 402.15 | 402.15 | +0.9 (+0.22%) | 527,781 |
| 26 Dec 2017 | INR | 405.5 | 407.95 | 397.3 | 401.25 | 401.25 | -3.25 (-0.80%) | 18,624 |
