| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 589 | 593.95 | 555.5 | 586 | 586 | -9.9 (-1.66%) | 66,889 |
| 5 Feb 2018 | INR | 570 | 598 | 553.3 | 595.9 | 595.9 | +23.5 (+4.11%) | 96,871 |
| 2 Feb 2018 | INR | 601.2 | 601.2 | 568.35 | 572.4 | 572.4 | -34.65 (-5.71%) | 117,633 |
| 1 Feb 2018 | INR | 606 | 610.4 | 597.5 | 607.05 | 607.05 | +2.65 (+0.44%) | 103,619 |
| 31 Jan 2018 | INR | 608 | 615 | 601.65 | 604.4 | 604.4 | -3.35 (-0.55%) | 62,161 |
| 30 Jan 2018 | INR | 614.55 | 614.55 | 604.8 | 607.75 | 607.75 | -6.7 (-1.09%) | 51,853 |
| 29 Jan 2018 | INR | 619.05 | 619.05 | 607 | 614.45 | 614.45 | -0.1 (-0.02%) | 49,473 |
| 25 Jan 2018 | INR | 612.45 | 619.4 | 605 | 614.55 | 614.55 | +5 (+0.82%) | 55,158 |
| 24 Jan 2018 | INR | 627 | 627.6 | 605 | 609.55 | 609.55 | -15.5 (-2.48%) | 103,705 |
| 23 Jan 2018 | INR | 624.9 | 634.65 | 617.25 | 625.05 | 625.05 | +0.25 (+0.04%) | 175,983 |
| 22 Jan 2018 | INR | 617 | 626.85 | 612.15 | 624.8 | 624.8 | +8 (+1.30%) | 75,299 |
| 19 Jan 2018 | INR | 598.5 | 619 | 598.5 | 616.8 | 616.8 | +16.8 (+2.80%) | 111,776 |
| 18 Jan 2018 | INR | 632 | 632 | 594.65 | 600 | 600 | -28.3 (-4.50%) | 163,092 |
| 17 Jan 2018 | INR | 617 | 633.5 | 612.95 | 628.3 | 628.3 | +6.25 (+1.00%) | 148,059 |
| 16 Jan 2018 | INR | 630.4 | 640 | 618.9 | 622.05 | 622.05 | -8.25 (-1.31%) | 79,381 |
| 15 Jan 2018 | INR | 634.1 | 639.4 | 627 | 630.3 | 630.3 | -3 (-0.47%) | 163,887 |
| 12 Jan 2018 | INR | 630 | 645.3 | 629.45 | 633.3 | 633.3 | +6.85 (+1.09%) | 131,405 |
| 11 Jan 2018 | INR | 634.15 | 634.5 | 622.4 | 626.45 | 626.45 | -3.8 (-0.60%) | 85,934 |
| 10 Jan 2018 | INR | 648 | 648 | 627.25 | 630.25 | 630.25 | -8.5 (-1.33%) | 56,576 |
| 8 Jan 2018 | INR | 664 | 664 | 637 | 638.75 | 638.75 | -6.8 (-1.05%) | 68,267 |
| 5 Jan 2018 | INR | 648.4 | 657 | 644.05 | 645.55 | 645.55 | +0.05 (+0.01%) | 101,132 |
| 4 Jan 2018 | INR | 643.3 | 651.2 | 640.5 | 645.5 | 645.5 | +3.65 (+0.57%) | 136,365 |
| 3 Jan 2018 | INR | 645.1 | 651.95 | 639.45 | 641.85 | 641.85 | -5.5 (-0.85%) | 59,460 |
| 2 Jan 2018 | INR | 650 | 657.5 | 642.3 | 647.35 | 647.35 | -1.3 (-0.20%) | 34,507 |
| 1 Jan 2018 | INR | 656.4 | 661 | 645.75 | 648.65 | 648.65 | -7.05 (-1.08%) | 41,972 |
| 29 Dec 2017 | INR | 658.95 | 669.85 | 653 | 655.7 | 655.7 | +0.5 (+0.08%) | 131,863 |
| 28 Dec 2017 | INR | 672.95 | 675 | 645.05 | 655.2 | 655.2 | -12.7 (-1.90%) | 71,464 |
| 27 Dec 2017 | INR | 655.7 | 671.45 | 652.1 | 667.9 | 667.9 | +13.75 (+2.10%) | 63,977 |
| 26 Dec 2017 | INR | 667 | 667 | 649.65 | 654.15 | 654.15 | -2.35 (-0.36%) | 55,532 |
| 22 Dec 2017 | INR | 649.3 | 666.9 | 647 | 656.5 | 656.5 | +7.3 (+1.12%) | 77,223 |
