| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 705 | 742.5 | 685 | 732.1 | 732.1 | +12.7 (+1.77%) | 54,308 |
| 5 Feb 2018 | INR | 737 | 737 | 706 | 719.4 | 719.4 | -16 (-2.18%) | 15,873 |
| 2 Feb 2018 | INR | 757 | 758.05 | 730.05 | 735.4 | 735.4 | -20.75 (-2.74%) | 50,699 |
| 1 Feb 2018 | INR | 769.15 | 769.15 | 735.2 | 756.15 | 756.15 | -4.05 (-0.53%) | 17,262 |
| 31 Jan 2018 | INR | 759.6 | 773.75 | 755.4 | 760.2 | 760.2 | -5.55 (-0.72%) | 9,573 |
| 30 Jan 2018 | INR | 776 | 779.65 | 748 | 765.75 | 765.75 | -15.3 (-1.96%) | 34,996 |
| 29 Jan 2018 | INR | 789.95 | 796.7 | 771.2 | 781.05 | 781.05 | -3.1 (-0.40%) | 7,928 |
| 25 Jan 2018 | INR | 780.6 | 795 | 777 | 784.15 | 784.15 | +3.05 (+0.39%) | 9,271 |
| 24 Jan 2018 | INR | 789 | 793.25 | 770 | 781.1 | 781.1 | -8.45 (-1.07%) | 11,628 |
| 23 Jan 2018 | INR | 785.35 | 796.8 | 779.75 | 789.55 | 789.55 | +8.25 (+1.06%) | 4,387 |
| 22 Jan 2018 | INR | 783.2 | 795.15 | 777.05 | 781.3 | 781.3 | +2.5 (+0.32%) | 7,517 |
| 19 Jan 2018 | INR | 787.65 | 791.15 | 772.15 | 778.8 | 778.8 | -7.7 (-0.98%) | 13,284 |
| 18 Jan 2018 | INR | 794.6 | 807.95 | 775.35 | 786.5 | 786.5 | -2.75 (-0.35%) | 6,330 |
| 17 Jan 2018 | INR | 789.35 | 794.05 | 770.55 | 789.25 | 789.25 | +4.85 (+0.62%) | 19,053 |
| 16 Jan 2018 | INR | 789.55 | 808 | 781 | 784.4 | 784.4 | -1.85 (-0.24%) | 18,053 |
| 15 Jan 2018 | INR | 795.75 | 800 | 782 | 786.25 | 786.25 | -1.75 (-0.22%) | 13,404 |
| 12 Jan 2018 | INR | 805 | 805.95 | 784.4 | 788 | 788 | -11 (-1.38%) | 14,211 |
| 11 Jan 2018 | INR | 820 | 824 | 789.1 | 799 | 799 | -9.25 (-1.14%) | 23,363 |
| 10 Jan 2018 | INR | 805 | 821.4 | 802.85 | 808.25 | 808.25 | +14 (+1.76%) | 19,737 |
| 8 Jan 2018 | INR | 784.5 | 806.55 | 784.5 | 794.25 | 794.25 | -4.6 (-0.58%) | 16,712 |
| 5 Jan 2018 | INR | 801 | 810 | 795.1 | 798.85 | 798.85 | -1.6 (-0.20%) | 13,385 |
| 4 Jan 2018 | INR | 795.85 | 805 | 795.85 | 800.45 | 800.45 | +6.8 (+0.86%) | 10,711 |
| 3 Jan 2018 | INR | 772.3 | 802 | 771.35 | 793.65 | 793.65 | +21.45 (+2.78%) | 17,650 |
| 2 Jan 2018 | INR | 788 | 788 | 765.35 | 772.2 | 772.2 | -9.3 (-1.19%) | 12,122 |
| 1 Jan 2018 | INR | 786.9 | 792 | 778.05 | 781.5 | 781.5 | -4.3 (-0.55%) | 6,721 |
| 29 Dec 2017 | INR | 796.9 | 821.55 | 781.35 | 785.8 | 785.8 | -8.55 (-1.08%) | 22,653 |
| 28 Dec 2017 | INR | 790.1 | 804.6 | 777.65 | 794.35 | 794.35 | +5.15 (+0.65%) | 7,185 |
| 27 Dec 2017 | INR | 797.9 | 805 | 781.5 | 789.2 | 789.2 | -5.95 (-0.75%) | 7,823 |
| 26 Dec 2017 | INR | 780 | 805 | 780 | 795.15 | 795.15 | +18.35 (+2.36%) | 21,481 |
| 22 Dec 2017 | INR | 797 | 810.6 | 768.8 | 776.8 | 776.8 | -16.45 (-2.07%) | 23,523 |
