| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2018 | INR | 424 | 424 | 401.5 | 417.7 | 417.7 | -11.05 (-2.58%) | 65,650 |
| 2 Feb 2018 | INR | 437 | 437 | 416 | 428.75 | 428.75 | -11.3 (-2.57%) | 305,013 |
| 1 Feb 2018 | INR | 439 | 447.8 | 431.5 | 440.05 | 440.05 | +1.55 (+0.35%) | 207,833 |
| 31 Jan 2018 | INR | 446.1 | 449.95 | 430.45 | 438.5 | 438.5 | -7.35 (-1.65%) | 66,039 |
| 30 Jan 2018 | INR | 453 | 453.95 | 442 | 445.85 | 445.85 | -4.7 (-1.04%) | 105,091 |
| 29 Jan 2018 | INR | 448.8 | 455 | 439 | 450.55 | 450.55 | +3.6 (+0.81%) | 290,579 |
| 25 Jan 2018 | INR | 434 | 451.65 | 434 | 446.95 | 446.95 | +12.9 (+2.97%) | 365,181 |
| 24 Jan 2018 | INR | 401 | 442.85 | 393.5 | 434.05 | 434.05 | +34.95 (+8.76%) | 554,556 |
| 23 Jan 2018 | INR | 404 | 412 | 396.6 | 399.1 | 399.1 | -0.6 (-0.15%) | 504,311 |
| 22 Jan 2018 | INR | 405.25 | 407.5 | 385.5 | 399.7 | 399.7 | -5.45 (-1.35%) | 351,463 |
| 19 Jan 2018 | INR | 407 | 409.5 | 400 | 405.15 | 405.15 | -3.45 (-0.84%) | 67,232 |
| 18 Jan 2018 | INR | 425.05 | 429.8 | 397 | 408.6 | 408.6 | -16.35 (-3.85%) | 92,159 |
| 17 Jan 2018 | INR | 431 | 434.65 | 423 | 424.95 | 424.95 | -8.15 (-1.88%) | 108,776 |
| 16 Jan 2018 | INR | 443.5 | 443.5 | 429.9 | 433.1 | 433.1 | -7.15 (-1.62%) | 41,659 |
| 15 Jan 2018 | INR | 435.1 | 444.5 | 435 | 440.25 | 440.25 | +4.95 (+1.14%) | 94,127 |
| 12 Jan 2018 | INR | 434.95 | 439.25 | 427.6 | 435.3 | 435.3 | +1.75 (+0.40%) | 66,014 |
| 11 Jan 2018 | INR | 431.4 | 434 | 426.6 | 433.55 | 433.55 | +5.55 (+1.30%) | 29,310 |
| 10 Jan 2018 | INR | 434 | 434 | 426.55 | 428 | 428 | -4.65 (-1.07%) | 46,371 |
| 9 Jan 2018 | INR | 434 | 437.8 | 430.5 | 432.65 | 432.65 | +3.25 (+0.76%) | 60,617 |
| 8 Jan 2018 | INR | 430 | 438.5 | 427 | 429.4 | 429.4 | +0.55 (+0.13%) | 72,478 |
| 5 Jan 2018 | INR | 438.85 | 441.5 | 428 | 428.85 | 428.85 | -6.6 (-1.52%) | 87,299 |
| 4 Jan 2018 | INR | 424 | 438 | 424 | 435.45 | 435.45 | +11.4 (+2.69%) | 92,393 |
| 3 Jan 2018 | INR | 431 | 431 | 422.55 | 424.05 | 424.05 | -3.55 (-0.83%) | 34,355 |
| 2 Jan 2018 | INR | 433.8 | 433.8 | 426 | 427.6 | 427.6 | -2.1 (-0.49%) | 38,256 |
| 1 Jan 2018 | INR | 423.25 | 435.55 | 423.25 | 429.7 | 429.7 | -1.95 (-0.45%) | 44,536 |
| 29 Dec 2017 | INR | 428.1 | 435.45 | 423.5 | 431.65 | 431.65 | +8.45 (+2.00%) | 56,701 |
| 28 Dec 2017 | INR | 439.25 | 439.25 | 421.5 | 423.2 | 423.2 | -11.05 (-2.54%) | 106,241 |
| 27 Dec 2017 | INR | 432.7 | 444 | 431.5 | 434.25 | 434.25 | -6.7 (-1.52%) | 64,533 |
| 26 Dec 2017 | INR | 441 | 444.45 | 436.45 | 440.95 | 440.95 | +0.25 (+0.06%) | 89,237 |
| 22 Dec 2017 | INR | 436.95 | 443 | 433.5 | 440.7 | 440.7 | +8.1 (+1.87%) | 132,968 |
