| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2018 | INR | 365 | 365 | 352.7 | 354.2 | 354.2 | -17.05 (-4.59%) | 29,481 |
| 2 Feb 2018 | INR | 384.95 | 390 | 371.25 | 371.25 | 371.25 | -19.5 (-4.99%) | 34,276 |
| 1 Feb 2018 | INR | 395 | 406.85 | 380.7 | 390.75 | 390.75 | +2.05 (+0.53%) | 22,053 |
| 31 Jan 2018 | INR | 392 | 395 | 381 | 388.7 | 388.7 | -3.7 (-0.94%) | 19,516 |
| 30 Jan 2018 | INR | 400 | 400 | 390 | 392.4 | 392.4 | -6.65 (-1.67%) | 12,257 |
| 29 Jan 2018 | INR | 404 | 409 | 395.05 | 399.05 | 399.05 | -5.15 (-1.27%) | 12,016 |
| 25 Jan 2018 | INR | 415 | 415 | 400.05 | 404.2 | 404.2 | -4.25 (-1.04%) | 12,759 |
| 24 Jan 2018 | INR | 418 | 425 | 406 | 408.45 | 408.45 | -4.55 (-1.10%) | 24,495 |
| 23 Jan 2018 | INR | 410.4 | 427 | 405.55 | 413 | 413 | +2.5 (+0.61%) | 22,713 |
| 22 Jan 2018 | INR | 397 | 419.75 | 391.95 | 410.5 | 410.5 | +10.7 (+2.68%) | 20,551 |
| 19 Jan 2018 | INR | 400.1 | 409.95 | 393.1 | 399.8 | 399.8 | -5.15 (-1.27%) | 24,355 |
| 18 Jan 2018 | INR | 429.95 | 434.9 | 402 | 404.95 | 404.95 | -18.2 (-4.30%) | 19,695 |
| 17 Jan 2018 | INR | 415 | 428.7 | 402 | 423.15 | 423.15 | +2.6 (+0.62%) | 22,628 |
| 16 Jan 2018 | INR | 443.95 | 443.95 | 416.5 | 420.55 | 420.55 | -17.45 (-3.98%) | 40,012 |
| 15 Jan 2018 | INR | 424.1 | 444 | 424.1 | 438 | 438 | +7.25 (+1.68%) | 40,280 |
| 12 Jan 2018 | INR | 430.05 | 439.8 | 421.2 | 430.75 | 430.75 | +1.1 (+0.26%) | 28,526 |
| 11 Jan 2018 | INR | 438 | 441 | 415.65 | 429.65 | 429.65 | -7.85 (-1.79%) | 36,606 |
| 10 Jan 2018 | INR | 455 | 459 | 435.65 | 437.5 | 437.5 | -2.55 (-0.58%) | 71,966 |
| 9 Jan 2018 | INR | 436.65 | 440.05 | 424 | 440.05 | 440.05 | +20.95 (+5.00%) | 79,996 |
| 8 Jan 2018 | INR | 399.15 | 419.1 | 393.5 | 419.1 | 419.1 | +19.95 (+5.00%) | 47,527 |
| 5 Jan 2018 | INR | 398 | 404 | 392 | 399.15 | 399.15 | -0.6 (-0.15%) | 25,004 |
| 4 Jan 2018 | INR | 392.1 | 402 | 392.1 | 399.75 | 399.75 | +3.85 (+0.97%) | 30,043 |
| 3 Jan 2018 | INR | 390.15 | 400 | 390.15 | 395.9 | 395.9 | +1.8 (+0.46%) | 30,598 |
| 2 Jan 2018 | INR | 396 | 399.1 | 377.05 | 394.1 | 394.1 | -1.95 (-0.49%) | 18,321 |
| 1 Jan 2018 | INR | 399 | 405.9 | 392 | 396.05 | 396.05 | -0.4 (-0.10%) | 26,317 |
| 29 Dec 2017 | INR | 407.5 | 407.5 | 394 | 396.45 | 396.45 | -2.9 (-0.73%) | 38,635 |
| 28 Dec 2017 | INR | 391.5 | 410 | 385 | 399.35 | 399.35 | +7.85 (+2.01%) | 36,624 |
| 27 Dec 2017 | INR | 391 | 397.85 | 388.1 | 391.5 | 391.5 | -2.75 (-0.70%) | 25,142 |
| 26 Dec 2017 | INR | 392 | 398.65 | 385.1 | 394.25 | 394.25 | +1.45 (+0.37%) | 23,427 |
| 22 Dec 2017 | INR | 390.25 | 398 | 390.25 | 392.8 | 392.8 | -2.4 (-0.61%) | 25,387 |
