| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2018 | INR | 369 | 369.95 | 360.6 | 362.85 | 362.85 | -8.15 (-2.20%) | 45,305 |
| 8 Feb 2018 | INR | 375.1 | 377.75 | 368.6 | 371 | 371 | -4.5 (-1.20%) | 152,377 |
| 7 Feb 2018 | INR | 373.6 | 378.3 | 371.05 | 375.5 | 375.5 | +5.1 (+1.38%) | 56,446 |
| 6 Feb 2018 | INR | 369.75 | 377.35 | 355 | 370.4 | 370.4 | -12.75 (-3.33%) | 172,155 |
| 5 Feb 2018 | INR | 380 | 386.95 | 351.05 | 383.15 | 383.15 | -1.25 (-0.33%) | 282,220 |
| 2 Feb 2018 | INR | 387.55 | 399 | 376.45 | 384.4 | 384.4 | -14.7 (-3.68%) | 86,054 |
| 1 Feb 2018 | INR | 383 | 401 | 380 | 399.1 | 399.1 | +20.45 (+5.40%) | 160,235 |
| 31 Jan 2018 | INR | 385.1 | 394.6 | 370.5 | 378.65 | 378.65 | -12.45 (-3.18%) | 59,325 |
| 30 Jan 2018 | INR | 395 | 396.6 | 381.25 | 391.1 | 391.1 | -7.95 (-1.99%) | 35,303 |
| 29 Jan 2018 | INR | 403.55 | 408.8 | 395.1 | 399.05 | 399.05 | -2.25 (-0.56%) | 259,444 |
| 25 Jan 2018 | INR | 400 | 408.15 | 395 | 401.3 | 401.3 | +0.9 (+0.22%) | 85,257 |
| 24 Jan 2018 | INR | 391.35 | 403 | 378.05 | 400.4 | 400.4 | +9 (+2.30%) | 321,535 |
| 23 Jan 2018 | INR | 392 | 400 | 390.1 | 391.4 | 391.4 | +0.1 (+0.03%) | 89,064 |
| 22 Jan 2018 | INR | 405 | 405 | 385.1 | 391.3 | 391.3 | -12.95 (-3.20%) | 185,546 |
| 19 Jan 2018 | INR | 434.9 | 434.9 | 400 | 404.25 | 404.25 | -27.25 (-6.32%) | 364,862 |
| 18 Jan 2018 | INR | 425.1 | 453.45 | 421.1 | 431.5 | 431.5 | +6.7 (+1.58%) | 318,990 |
| 17 Jan 2018 | INR | 425 | 431.4 | 410.1 | 424.8 | 424.8 | -4.45 (-1.04%) | 114,777 |
| 16 Jan 2018 | INR | 440 | 442.45 | 421.1 | 429.25 | 429.25 | -10.2 (-2.32%) | 102,000 |
| 15 Jan 2018 | INR | 436.4 | 444 | 434.05 | 439.45 | 439.45 | +4.65 (+1.07%) | 134,385 |
| 12 Jan 2018 | INR | 441.35 | 442.4 | 430.1 | 434.8 | 434.8 | -3.9 (-0.89%) | 82,233 |
| 11 Jan 2018 | INR | 443.3 | 446 | 435.1 | 438.7 | 438.7 | -3.2 (-0.72%) | 177,564 |
| 10 Jan 2018 | INR | 447.45 | 455.9 | 438 | 441.9 | 441.9 | -3.4 (-0.76%) | 220,090 |
| 9 Jan 2018 | INR | 427.85 | 472 | 426 | 445.3 | 445.3 | +18.75 (+4.40%) | 878,187 |
| 8 Jan 2018 | INR | 435 | 445 | 425 | 426.55 | 426.55 | -8.3 (-1.91%) | 208,174 |
| 5 Jan 2018 | INR | 422.9 | 449.7 | 418.05 | 434.85 | 434.85 | +11.95 (+2.83%) | 435,438 |
| 4 Jan 2018 | INR | 420.95 | 425 | 408.8 | 422.9 | 422.9 | +5.25 (+1.26%) | 209,387 |
| 3 Jan 2018 | INR | 419.8 | 429 | 406 | 417.65 | 417.65 | +1.8 (+0.43%) | 111,842 |
| 2 Jan 2018 | INR | 424.9 | 433 | 411.95 | 415.85 | 415.85 | -7.95 (-1.88%) | 259,259 |
| 1 Jan 2018 | INR | 400 | 427.8 | 400 | 423.8 | 423.8 | +28.4 (+7.18%) | 570,026 |
| 29 Dec 2017 | INR | 388.25 | 405 | 386.5 | 395.4 | 395.4 | +7.4 (+1.91%) | 576,936 |
