| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2018 | INR | 350 | 359.25 | 338.7 | 346.95 | 346.95 | -8.9 (-2.50%) | 1,653,195 |
| 2 Feb 2018 | INR | 378.5 | 379.8 | 340.05 | 355.85 | 355.85 | -29.85 (-7.74%) | 2,269,052 |
| 1 Feb 2018 | INR | 379.9 | 390.95 | 367.4 | 385.7 | 385.7 | +7.4 (+1.96%) | 1,140,111 |
| 31 Jan 2018 | INR | 381.75 | 385.75 | 372.1 | 378.3 | 378.3 | -4.1 (-1.07%) | 755,994 |
| 30 Jan 2018 | INR | 390.35 | 390.35 | 380.5 | 382.4 | 382.4 | -8.8 (-2.25%) | 649,418 |
| 29 Jan 2018 | INR | 395.7 | 400.4 | 388.95 | 391.2 | 391.2 | -2.65 (-0.67%) | 492,651 |
| 25 Jan 2018 | INR | 403.8 | 404.5 | 391.4 | 393.85 | 393.85 | -9.85 (-2.44%) | 1,035,247 |
| 24 Jan 2018 | INR | 408 | 410.6 | 399.2 | 403.7 | 403.7 | -5.3 (-1.30%) | 740,831 |
| 23 Jan 2018 | INR | 412.4 | 412.55 | 403.2 | 409 | 409 | -1.9 (-0.46%) | 831,524 |
| 22 Jan 2018 | INR | 410 | 415.45 | 407 | 410.9 | 410.9 | +1.65 (+0.40%) | 1,008,294 |
| 19 Jan 2018 | INR | 396.8 | 410.7 | 390.6 | 409.25 | 409.25 | +14.25 (+3.61%) | 1,398,967 |
| 18 Jan 2018 | INR | 415 | 418.75 | 391.45 | 395 | 395 | -7.15 (-1.78%) | 1,977,732 |
| 17 Jan 2018 | INR | 397.55 | 403.7 | 384.05 | 402.15 | 402.15 | +4.6 (+1.16%) | 993,916 |
| 16 Jan 2018 | INR | 415 | 415.8 | 394.65 | 397.55 | 397.55 | -17.8 (-4.29%) | 1,028,991 |
| 15 Jan 2018 | INR | 415 | 421.8 | 412.25 | 415.35 | 415.35 | +1.75 (+0.42%) | 1,086,500 |
| 12 Jan 2018 | INR | 418 | 422.6 | 402.55 | 413.6 | 413.6 | -1.8 (-0.43%) | 2,122,142 |
| 11 Jan 2018 | INR | 408.9 | 418.35 | 406.55 | 415.4 | 415.4 | +8.35 (+2.05%) | 1,301,117 |
| 10 Jan 2018 | INR | 413.4 | 416.9 | 403.25 | 407.05 | 407.05 | -7.15 (-1.73%) | 2,367,107 |
| 9 Jan 2018 | INR | 421.7 | 422 | 409 | 414.2 | 414.2 | -6.65 (-1.58%) | 1,102,354 |
| 8 Jan 2018 | INR | 409 | 422 | 404.3 | 420.85 | 420.85 | +12.8 (+3.14%) | 2,543,373 |
| 5 Jan 2018 | INR | 406.3 | 411.9 | 400.4 | 408.05 | 408.05 | +1.45 (+0.36%) | 1,929,216 |
| 4 Jan 2018 | INR | 402 | 410.3 | 401 | 406.6 | 406.6 | +8.95 (+2.25%) | 3,542,075 |
| 3 Jan 2018 | INR | 386.2 | 401.8 | 385.5 | 397.65 | 397.65 | +11.65 (+3.02%) | 2,213,908 |
| 2 Jan 2018 | INR | 387.5 | 388.6 | 380.1 | 386 | 386 | +0.45 (+0.12%) | 650,734 |
| 1 Jan 2018 | INR | 389 | 395 | 383 | 385.55 | 385.55 | -3.55 (-0.91%) | 951,099 |
| 29 Dec 2017 | INR | 392.95 | 395.5 | 387.6 | 389.1 | 389.1 | -2.9 (-0.74%) | 673,295 |
| 28 Dec 2017 | INR | 389.5 | 394.5 | 382 | 392 | 392 | +4.25 (+1.10%) | 1,393,960 |
| 27 Dec 2017 | INR | 387.4 | 395.75 | 384 | 387.75 | 387.75 | +1.85 (+0.48%) | 1,892,145 |
| 26 Dec 2017 | INR | 388.05 | 388.75 | 383.9 | 385.9 | 385.9 | -0.75 (-0.19%) | 493,272 |
| 22 Dec 2017 | INR | 393 | 393 | 383.25 | 386.65 | 386.65 | -4.75 (-1.21%) | 683,438 |
