| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 16,602 | 17,000 | 15,600 | 16,904.95 | 16,904.95 | +275.4 (+1.66%) | 8,285 |
| 5 Feb 2018 | INR | 16,600 | 16,910.5 | 16,450 | 16,629.55 | 16,629.55 | -416.55 (-2.44%) | 830 |
| 2 Feb 2018 | INR | 17,348.8 | 17,421.75 | 16,750 | 17,046.1 | 17,046.1 | -377.2 (-2.16%) | 1,028 |
| 1 Feb 2018 | INR | 17,305.95 | 17,575.25 | 17,183.5 | 17,423.3 | 17,423.3 | +210.85 (+1.22%) | 3,228 |
| 31 Jan 2018 | INR | 17,402.65 | 17,499.9 | 17,140.4 | 17,212.45 | 17,212.45 | -70.1 (-0.41%) | 3,217 |
| 30 Jan 2018 | INR | 17,820.1 | 17,820.1 | 17,222 | 17,282.55 | 17,282.55 | -537.35 (-3.02%) | 484 |
| 29 Jan 2018 | INR | 18,201.3 | 18,249.55 | 17,487.4 | 17,819.9 | 17,819.9 | -325.45 (-1.79%) | 7,575 |
| 25 Jan 2018 | INR | 18,258.85 | 18,467.75 | 18,063.3 | 18,145.35 | 18,145.35 | -59 (-0.32%) | 299 |
| 24 Jan 2018 | INR | 18,338.65 | 18,479.95 | 18,066.95 | 18,204.35 | 18,204.35 | -163.35 (-0.89%) | 429 |
| 23 Jan 2018 | INR | 18,290 | 18,600 | 18,240.05 | 18,367.7 | 18,367.7 | -35.1 (-0.19%) | 445 |
| 22 Jan 2018 | INR | 18,048.35 | 18,452.55 | 17,722 | 18,402.8 | 18,402.8 | +37.05 (+0.20%) | 557 |
| 19 Jan 2018 | INR | 18,435 | 18,609.4 | 18,140 | 18,365.75 | 18,365.75 | -84.35 (-0.46%) | 541 |
| 18 Jan 2018 | INR | 18,900 | 18,900 | 18,216.2 | 18,450.1 | 18,450.1 | -483 (-2.55%) | 896 |
| 17 Jan 2018 | INR | 19,046.75 | 19,049.95 | 18,624 | 18,933.1 | 18,933.1 | -161.05 (-0.84%) | 550 |
| 16 Jan 2018 | INR | 19,089.8 | 19,204.6 | 18,811 | 19,094.15 | 19,094.15 | -0.8 (0.0%) | 531 |
| 15 Jan 2018 | INR | 19,095.3 | 19,300 | 18,965 | 19,094.95 | 19,094.95 | +238.45 (+1.26%) | 1,465 |
| 12 Jan 2018 | INR | 19,746 | 19,800 | 18,596.5 | 18,856.5 | 18,856.5 | -655.45 (-3.36%) | 65,521 |
| 11 Jan 2018 | INR | 19,660 | 19,842.3 | 19,351.5 | 19,511.95 | 19,511.95 | +37.05 (+0.19%) | 1,225 |
| 10 Jan 2018 | INR | 19,375 | 19,567.6 | 19,375 | 19,474.9 | 19,474.9 | +104.05 (+0.54%) | 441 |
| 8 Jan 2018 | INR | 18,964 | 19,440 | 18,964 | 19,370.85 | 19,370.85 | +352.75 (+1.85%) | 10,993 |
| 5 Jan 2018 | INR | 18,250 | 19,500 | 18,194.9 | 19,018.1 | 19,018.1 | +958.95 (+5.31%) | 1,459 |
| 4 Jan 2018 | INR | 18,107 | 18,169.55 | 17,900 | 18,059.15 | 18,059.15 | -47.7 (-0.26%) | 12,043 |
| 3 Jan 2018 | INR | 18,079.95 | 18,260 | 18,000 | 18,106.85 | 18,106.85 | +156.3 (+0.87%) | 256 |
| 2 Jan 2018 | INR | 18,047.3 | 18,047.3 | 17,803 | 17,950.55 | 17,950.55 | +69.4 (+0.39%) | 202 |
| 1 Jan 2018 | INR | 18,400 | 18,400 | 17,827.2 | 17,881.15 | 17,881.15 | -157.55 (-0.87%) | 203 |
| 29 Dec 2017 | INR | 17,948.75 | 18,105 | 17,895.15 | 18,038.7 | 18,038.7 | +97.8 (+0.55%) | 457 |
| 28 Dec 2017 | INR | 17,955.75 | 18,089.95 | 17,850 | 17,940.9 | 17,940.9 | +52.3 (+0.29%) | 1,503 |
| 27 Dec 2017 | INR | 17,799 | 17,950 | 17,785 | 17,888.6 | 17,888.6 | +162.55 (+0.92%) | 277 |
| 26 Dec 2017 | INR | 17,990 | 17,990 | 17,690.1 | 17,726.05 | 17,726.05 | -71.05 (-0.40%) | 282 |
| 22 Dec 2017 | INR | 17,480 | 17,870 | 17,442.1 | 17,797.1 | 17,797.1 | +312.45 (+1.79%) | 615 |
