| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 5,275.05 | 5,307.95 | 5,243.9 | 5,252.75 | 5,252.75 | -113.65 (-2.12%) | 763 |
| 5 Feb 2018 | INR | 5,520 | 5,544 | 5,272.7 | 5,366.4 | 5,366.4 | -165.1 (-2.98%) | 471 |
| 2 Feb 2018 | INR | 5,500 | 5,540 | 5,446.9 | 5,531.5 | 5,531.5 | -18.9 (-0.34%) | 285 |
| 1 Feb 2018 | INR | 5,563.95 | 5,599.95 | 5,511.15 | 5,550.4 | 5,550.4 | -62.4 (-1.11%) | 735 |
| 31 Jan 2018 | INR | 5,500 | 5,666 | 5,468.65 | 5,612.8 | 5,612.8 | +98.25 (+1.78%) | 653 |
| 30 Jan 2018 | INR | 5,484.2 | 5,533.8 | 5,377.1 | 5,514.55 | 5,514.55 | -5.45 (-0.10%) | 450 |
| 29 Jan 2018 | INR | 5,490.5 | 5,540 | 5,484.05 | 5,520 | 5,520 | +12.75 (+0.23%) | 284 |
| 25 Jan 2018 | INR | 5,480.05 | 5,535 | 5,475 | 5,507.25 | 5,507.25 | -23.9 (-0.43%) | 90 |
| 24 Jan 2018 | INR | 5,525 | 5,540 | 5,490.05 | 5,531.15 | 5,531.15 | +21.9 (+0.40%) | 287 |
| 23 Jan 2018 | INR | 5,481.05 | 5,539.4 | 5,481.05 | 5,509.25 | 5,509.25 | +5 (+0.09%) | 138 |
| 22 Jan 2018 | INR | 5,499.05 | 5,548.95 | 5,484.95 | 5,504.25 | 5,504.25 | +37.95 (+0.69%) | 93 |
| 19 Jan 2018 | INR | 5,435 | 5,486 | 5,435 | 5,466.3 | 5,466.3 | +33.9 (+0.62%) | 101 |
| 18 Jan 2018 | INR | 5,467.15 | 5,540 | 5,400 | 5,432.4 | 5,432.4 | -29.75 (-0.54%) | 445 |
| 17 Jan 2018 | INR | 5,409.95 | 5,549.95 | 5,354.8 | 5,462.15 | 5,462.15 | +46.25 (+0.85%) | 149 |
| 16 Jan 2018 | INR | 5,382.2 | 5,442.2 | 5,365.05 | 5,415.9 | 5,415.9 | +44.6 (+0.83%) | 417 |
| 15 Jan 2018 | INR | 5,484 | 5,490.05 | 5,335.05 | 5,371.3 | 5,371.3 | -80.1 (-1.47%) | 279 |
| 12 Jan 2018 | INR | 5,449.95 | 5,549 | 5,423.95 | 5,451.4 | 5,451.4 | +53.85 (+1.00%) | 261 |
| 11 Jan 2018 | INR | 5,236.05 | 5,473 | 5,236.05 | 5,397.55 | 5,397.55 | +99.85 (+1.88%) | 767 |
| 10 Jan 2018 | INR | 5,345.5 | 5,346.6 | 5,250 | 5,297.7 | 5,297.7 | -46.15 (-0.86%) | 283 |
| 8 Jan 2018 | INR | 5,391.1 | 5,407.9 | 5,327.15 | 5,343.85 | 5,343.85 | -35.1 (-0.65%) | 552 |
| 5 Jan 2018 | INR | 5,430 | 5,446.35 | 5,305.5 | 5,378.95 | 5,378.95 | -58.35 (-1.07%) | 630 |
| 4 Jan 2018 | INR | 5,422.9 | 5,474.1 | 5,404 | 5,437.3 | 5,437.3 | -1.05 (-0.02%) | 200 |
| 3 Jan 2018 | INR | 5,441 | 5,469.95 | 5,425 | 5,438.35 | 5,438.35 | +5.35 (+0.10%) | 687 |
| 2 Jan 2018 | INR | 5,510 | 5,510 | 5,422.6 | 5,433 | 5,433 | -79.95 (-1.45%) | 447 |
| 1 Jan 2018 | INR | 5,512.85 | 5,550 | 5,509.2 | 5,512.95 | 5,512.95 | +3.75 (+0.07%) | 338 |
| 29 Dec 2017 | INR | 5,466.6 | 5,524.85 | 5,458 | 5,509.2 | 5,509.2 | +10.4 (+0.19%) | 200 |
| 28 Dec 2017 | INR | 5,492.35 | 5,510 | 5,441.1 | 5,498.8 | 5,498.8 | +75.7 (+1.40%) | 194 |
| 27 Dec 2017 | INR | 5,416.75 | 5,467.95 | 5,404.45 | 5,423.1 | 5,423.1 | -24.45 (-0.45%) | 335 |
| 26 Dec 2017 | INR | 5,545 | 5,568.85 | 5,390 | 5,447.55 | 5,447.55 | -93.85 (-1.69%) | 383 |
| 22 Dec 2017 | INR | 5,633.2 | 5,633.2 | 5,520.05 | 5,541.4 | 5,541.4 | -11.6 (-0.21%) | 652 |
