| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 602 | 615.6 | 590.6 | 601.65 | 601.65 | -16.45 (-2.66%) | 43,304 |
| 5 Feb 2018 | INR | 608 | 622.5 | 604.3 | 618.1 | 618.1 | +3.75 (+0.61%) | 22,829 |
| 2 Feb 2018 | INR | 600 | 622 | 596.25 | 614.35 | 614.35 | -7.3 (-1.17%) | 39,635 |
| 1 Feb 2018 | INR | 618.45 | 629.9 | 607 | 621.65 | 621.65 | +5.95 (+0.97%) | 32,684 |
| 31 Jan 2018 | INR | 612.55 | 625 | 609 | 615.7 | 615.7 | +3.75 (+0.61%) | 35,101 |
| 30 Jan 2018 | INR | 605.85 | 618 | 602.55 | 611.95 | 611.95 | +6 (+0.99%) | 34,790 |
| 29 Jan 2018 | INR | 624 | 625.2 | 603 | 605.95 | 605.95 | -12.35 (-2.00%) | 35,999 |
| 25 Jan 2018 | INR | 628 | 635.35 | 616.05 | 618.3 | 618.3 | -15.85 (-2.50%) | 32,681 |
| 24 Jan 2018 | INR | 640.15 | 644.2 | 628 | 634.15 | 634.15 | -4.55 (-0.71%) | 24,925 |
| 23 Jan 2018 | INR | 657.9 | 657.9 | 635.45 | 638.7 | 638.7 | -4.9 (-0.76%) | 48,686 |
| 22 Jan 2018 | INR | 637.05 | 648.5 | 629.35 | 643.6 | 643.6 | +9.2 (+1.45%) | 47,276 |
| 19 Jan 2018 | INR | 635 | 639.85 | 626.3 | 634.4 | 634.4 | +0.6 (+0.09%) | 20,174 |
| 18 Jan 2018 | INR | 651.9 | 651.9 | 628.5 | 633.8 | 633.8 | -10.55 (-1.64%) | 31,501 |
| 17 Jan 2018 | INR | 644 | 652.15 | 635 | 644.35 | 644.35 | -6 (-0.92%) | 63,217 |
| 16 Jan 2018 | INR | 669.1 | 679.8 | 646.95 | 650.35 | 650.35 | -21.95 (-3.26%) | 37,131 |
| 15 Jan 2018 | INR | 677 | 681 | 671 | 672.3 | 672.3 | -3.8 (-0.56%) | 26,079 |
| 12 Jan 2018 | INR | 679.25 | 685.5 | 670 | 676.1 | 676.1 | -0.05 (-0.01%) | 65,111 |
| 11 Jan 2018 | INR | 672 | 684 | 671 | 676.15 | 676.15 | +3.15 (+0.47%) | 21,749 |
| 10 Jan 2018 | INR | 680.2 | 684.55 | 671.7 | 673 | 673 | -5.5 (-0.81%) | 17,760 |
| 8 Jan 2018 | INR | 665.6 | 681.4 | 665.6 | 678.5 | 678.5 | +6.8 (+1.01%) | 31,143 |
| 5 Jan 2018 | INR | 673.9 | 680.6 | 670 | 671.7 | 671.7 | -2.2 (-0.33%) | 35,632 |
| 4 Jan 2018 | INR | 671.2 | 675.95 | 667.3 | 673.9 | 673.9 | +5 (+0.75%) | 24,997 |
| 3 Jan 2018 | INR | 679.8 | 679.8 | 667 | 668.9 | 668.9 | -2 (-0.30%) | 27,375 |
| 2 Jan 2018 | INR | 672 | 681.35 | 669 | 670.9 | 670.9 | -7.55 (-1.11%) | 39,256 |
| 1 Jan 2018 | INR | 683 | 688.95 | 675 | 678.45 | 678.45 | -2.8 (-0.41%) | 15,688 |
| 29 Dec 2017 | INR | 685 | 688 | 677 | 681.25 | 681.25 | +1.25 (+0.18%) | 22,739 |
| 28 Dec 2017 | INR | 690 | 696.7 | 677.55 | 680 | 680 | -11.15 (-1.61%) | 45,650 |
| 27 Dec 2017 | INR | 679.95 | 698.5 | 679.95 | 691.15 | 691.15 | +11.3 (+1.66%) | 75,907 |
| 26 Dec 2017 | INR | 675 | 690 | 670.35 | 679.85 | 679.85 | +0.55 (+0.08%) | 46,507 |
| 22 Dec 2017 | INR | 679.6 | 686.2 | 676 | 679.3 | 679.3 | +0.2 (+0.03%) | 41,774 |
