| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 761.6 | 777.8 | 745 | 770.5 | 770.5 | -19.75 (-2.50%) | 5,521 |
| 5 Feb 2018 | INR | 792.9 | 806.9 | 762.75 | 790.25 | 790.25 | -10.3 (-1.29%) | 35,771 |
| 2 Feb 2018 | INR | 820.65 | 820.65 | 773.4 | 800.55 | 800.55 | -19.75 (-2.41%) | 5,548 |
| 1 Feb 2018 | INR | 835 | 838.4 | 801.1 | 820.3 | 820.3 | -12.35 (-1.48%) | 4,300 |
| 31 Jan 2018 | INR | 840 | 849 | 824.85 | 832.65 | 832.65 | -8.8 (-1.05%) | 1,991 |
| 30 Jan 2018 | INR | 839.9 | 845 | 825 | 841.45 | 841.45 | -0.65 (-0.08%) | 2,593 |
| 29 Jan 2018 | INR | 865 | 865 | 835.6 | 842.1 | 842.1 | -4.95 (-0.58%) | 1,833 |
| 25 Jan 2018 | INR | 865.95 | 870.5 | 844.45 | 847.05 | 847.05 | -27.65 (-3.16%) | 3,305 |
| 24 Jan 2018 | INR | 880.55 | 881.1 | 868.35 | 874.7 | 874.7 | +1.3 (+0.15%) | 1,352 |
| 23 Jan 2018 | INR | 890.95 | 896 | 864.7 | 873.4 | 873.4 | -6.95 (-0.79%) | 3,473 |
| 22 Jan 2018 | INR | 890 | 892 | 875 | 880.35 | 880.35 | -4 (-0.45%) | 8,933 |
| 19 Jan 2018 | INR | 876.8 | 889.95 | 870 | 884.35 | 884.35 | +8.55 (+0.98%) | 1,860 |
| 18 Jan 2018 | INR | 891.9 | 919.9 | 869.05 | 875.8 | 875.8 | -16.4 (-1.84%) | 7,749 |
| 17 Jan 2018 | INR | 880 | 896.9 | 870.7 | 892.2 | 892.2 | +9.9 (+1.12%) | 4,030 |
| 16 Jan 2018 | INR | 897 | 900 | 880 | 882.3 | 882.3 | -12.7 (-1.42%) | 5,401 |
| 15 Jan 2018 | INR | 899.15 | 904.95 | 886.9 | 895 | 895 | +8.1 (+0.91%) | 4,782 |
| 12 Jan 2018 | INR | 899 | 901.25 | 883 | 886.9 | 886.9 | -9.9 (-1.10%) | 2,511 |
| 11 Jan 2018 | INR | 899 | 906 | 892.7 | 896.8 | 896.8 | +4.15 (+0.46%) | 3,160 |
| 10 Jan 2018 | INR | 915 | 915 | 885 | 892.65 | 892.65 | -8.35 (-0.93%) | 5,346 |
| 8 Jan 2018 | INR | 890 | 914.35 | 888.45 | 901 | 901 | +15.3 (+1.73%) | 2,854 |
| 5 Jan 2018 | INR | 895.55 | 897.35 | 885 | 885.7 | 885.7 | -8.7 (-0.97%) | 2,084 |
| 4 Jan 2018 | INR | 900 | 903 | 887.65 | 894.4 | 894.4 | +3.15 (+0.35%) | 8,026 |
| 3 Jan 2018 | INR | 900 | 900.05 | 888 | 891.25 | 891.25 | -1.45 (-0.16%) | 1,434 |
| 2 Jan 2018 | INR | 898 | 900 | 882 | 892.7 | 892.7 | +0.15 (+0.02%) | 3,040 |
| 1 Jan 2018 | INR | 918 | 918 | 890 | 892.55 | 892.55 | -15.45 (-1.70%) | 2,858 |
| 29 Dec 2017 | INR | 916.45 | 925.3 | 899 | 908 | 908 | -0.8 (-0.09%) | 6,512 |
| 28 Dec 2017 | INR | 924 | 929.3 | 902.3 | 908.8 | 908.8 | +10.85 (+1.21%) | 10,854 |
| 27 Dec 2017 | INR | 897.8 | 916.85 | 895 | 897.95 | 897.95 | +5.3 (+0.59%) | 4,808 |
| 26 Dec 2017 | INR | 898 | 909 | 886.3 | 892.65 | 892.65 | -5.05 (-0.56%) | 4,580 |
| 22 Dec 2017 | INR | 880 | 921.1 | 875 | 897.7 | 897.7 | +27.1 (+3.11%) | 8,581 |
