| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 466.1 | 477.9 | 465.55 | 469.75 | 469.75 | -7.8 (-1.63%) | 153,158 |
| 5 Feb 2018 | INR | 466 | 487.85 | 465.85 | 477.55 | 477.55 | +1.5 (+0.32%) | 82,562 |
| 2 Feb 2018 | INR | 488 | 492.05 | 470.05 | 476.05 | 476.05 | -14.1 (-2.88%) | 123,663 |
| 1 Feb 2018 | INR | 494.4 | 494.4 | 482.2 | 490.15 | 490.15 | -1.75 (-0.36%) | 192,778 |
| 31 Jan 2018 | INR | 487 | 493 | 484.3 | 491.9 | 491.9 | +5.4 (+1.11%) | 2,221,999 |
| 30 Jan 2018 | INR | 468 | 492.25 | 468 | 486.5 | 486.5 | +16.8 (+3.58%) | 178,575 |
| 29 Jan 2018 | INR | 480 | 480 | 468 | 469.7 | 469.7 | -9.95 (-2.07%) | 1,314,022 |
| 25 Jan 2018 | INR | 483.9 | 484.5 | 473.8 | 479.65 | 479.65 | +0.05 (+0.01%) | 582,973 |
| 24 Jan 2018 | INR | 487.9 | 487.9 | 473.5 | 479.6 | 479.6 | -1.7 (-0.35%) | 71,337 |
| 23 Jan 2018 | INR | 470.05 | 483.2 | 468.5 | 481.3 | 481.3 | +12.5 (+2.67%) | 151,073 |
| 22 Jan 2018 | INR | 476.5 | 479.3 | 465.5 | 468.8 | 468.8 | -8.05 (-1.69%) | 94,342 |
| 19 Jan 2018 | INR | 469.25 | 478.9 | 465 | 476.85 | 476.85 | +6.6 (+1.40%) | 106,270 |
| 18 Jan 2018 | INR | 480.1 | 482.7 | 468.25 | 470.25 | 470.25 | -9.15 (-1.91%) | 132,906 |
| 17 Jan 2018 | INR | 480 | 484 | 474.55 | 479.4 | 479.4 | +1.15 (+0.24%) | 358,480 |
| 16 Jan 2018 | INR | 491.9 | 491.9 | 475.7 | 478.25 | 478.25 | -8.65 (-1.78%) | 164,023 |
| 15 Jan 2018 | INR | 490 | 494.75 | 486 | 486.9 | 486.9 | -3.4 (-0.69%) | 117,296 |
| 12 Jan 2018 | INR | 492 | 493.5 | 488.15 | 490.3 | 490.3 | -1.6 (-0.33%) | 61,366 |
| 11 Jan 2018 | INR | 497 | 497 | 489.45 | 491.9 | 491.9 | -2.95 (-0.60%) | 67,880 |
| 10 Jan 2018 | INR | 497 | 498.9 | 488.1 | 494.85 | 494.85 | -2.2 (-0.44%) | 123,478 |
| 8 Jan 2018 | INR | 490 | 500.8 | 490 | 497.05 | 497.05 | +9.55 (+1.96%) | 109,010 |
| 5 Jan 2018 | INR | 495 | 495 | 483.2 | 487.5 | 487.5 | -3.5 (-0.71%) | 274,629 |
| 4 Jan 2018 | INR | 496 | 496 | 490.2 | 491 | 491 | -4.15 (-0.84%) | 114,338 |
| 3 Jan 2018 | INR | 500.25 | 504.8 | 493.5 | 495.15 | 495.15 | -5.1 (-1.02%) | 120,813 |
| 2 Jan 2018 | INR | 515.4 | 515.4 | 497.6 | 500.25 | 500.25 | -10.85 (-2.12%) | 157,786 |
| 1 Jan 2018 | INR | 519 | 522.65 | 509 | 511.1 | 511.1 | -7.6 (-1.47%) | 66,101 |
| 29 Dec 2017 | INR | 528.9 | 529.35 | 515.35 | 518.7 | 518.7 | -6.1 (-1.16%) | 69,722 |
| 28 Dec 2017 | INR | 531 | 537.4 | 521.25 | 524.8 | 524.8 | -8.4 (-1.58%) | 126,129 |
| 27 Dec 2017 | INR | 532.25 | 540.5 | 531.5 | 533.2 | 533.2 | -4.25 (-0.79%) | 55,984 |
| 26 Dec 2017 | INR | 538 | 540.7 | 531.05 | 537.45 | 537.45 | +3.15 (+0.59%) | 56,305 |
| 22 Dec 2017 | INR | 535 | 536.4 | 530 | 534.3 | 534.3 | -0.8 (-0.15%) | 84,765 |
