| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 618.85 | 624 | 598 | 619.9 | 619.9 | -5.85 (-0.93%) | 11,881 |
| 5 Feb 2018 | INR | 626.1 | 629.7 | 614.15 | 625.75 | 625.75 | -0.35 (-0.06%) | 10,113 |
| 2 Feb 2018 | INR | 637.7 | 638 | 611 | 626.1 | 626.1 | -11.6 (-1.82%) | 8,826 |
| 1 Feb 2018 | INR | 639 | 647.05 | 636 | 637.7 | 637.7 | -1.85 (-0.29%) | 4,659 |
| 31 Jan 2018 | INR | 643.9 | 649.95 | 636.25 | 639.55 | 639.55 | -8.65 (-1.33%) | 4,319 |
| 30 Jan 2018 | INR | 652.75 | 658.9 | 645 | 648.2 | 648.2 | -2.3 (-0.35%) | 10,815 |
| 29 Jan 2018 | INR | 657.85 | 670 | 640.4 | 650.5 | 650.5 | -6.85 (-1.04%) | 29,021 |
| 25 Jan 2018 | INR | 657.1 | 672 | 654.15 | 657.35 | 657.35 | -1.35 (-0.20%) | 22,873 |
| 24 Jan 2018 | INR | 662.3 | 668 | 654 | 658.7 | 658.7 | -5.85 (-0.88%) | 17,200 |
| 23 Jan 2018 | INR | 661.3 | 672.75 | 661.3 | 664.55 | 664.55 | -5.3 (-0.79%) | 12,393 |
| 22 Jan 2018 | INR | 671 | 673 | 661.5 | 669.85 | 669.85 | -1.1 (-0.16%) | 10,844 |
| 19 Jan 2018 | INR | 671.45 | 674 | 664.25 | 670.95 | 670.95 | +1 (+0.15%) | 10,601 |
| 18 Jan 2018 | INR | 663 | 675 | 663 | 669.95 | 669.95 | +3 (+0.45%) | 27,491 |
| 17 Jan 2018 | INR | 664.05 | 668.95 | 661.2 | 666.95 | 666.95 | -1.65 (-0.25%) | 16,425 |
| 16 Jan 2018 | INR | 668.95 | 672.5 | 665.05 | 668.6 | 668.6 | +0.25 (+0.04%) | 32,673 |
| 15 Jan 2018 | INR | 666 | 672.95 | 665 | 668.35 | 668.35 | -0.55 (-0.08%) | 89,540 |
| 12 Jan 2018 | INR | 662.8 | 673 | 662.45 | 668.9 | 668.9 | +7.15 (+1.08%) | 93,303 |
| 11 Jan 2018 | INR | 656.15 | 665 | 656.15 | 661.75 | 661.75 | +1.4 (+0.21%) | 23,554 |
| 10 Jan 2018 | INR | 653.95 | 662.8 | 647.1 | 660.35 | 660.35 | +1.35 (+0.20%) | 34,136 |
| 8 Jan 2018 | INR | 660 | 662.6 | 655.25 | 659 | 659 | +0.6 (+0.09%) | 12,429 |
| 5 Jan 2018 | INR | 663.8 | 663.8 | 657.4 | 658.4 | 658.4 | -0.3 (-0.05%) | 14,931 |
| 4 Jan 2018 | INR | 655.5 | 659.9 | 652.05 | 658.7 | 658.7 | +2.6 (+0.40%) | 12,499 |
| 3 Jan 2018 | INR | 654 | 659 | 650.1 | 656.1 | 656.1 | +6.3 (+0.97%) | 14,753 |
| 2 Jan 2018 | INR | 656.8 | 659 | 648 | 649.8 | 649.8 | -3.45 (-0.53%) | 6,289 |
| 1 Jan 2018 | INR | 645 | 664 | 644.4 | 653.25 | 653.25 | +10.1 (+1.57%) | 28,310 |
| 29 Dec 2017 | INR | 643.05 | 645.9 | 640 | 643.15 | 643.15 | +1.25 (+0.19%) | 6,634 |
| 28 Dec 2017 | INR | 645 | 647.05 | 641.1 | 641.9 | 641.9 | -1.65 (-0.26%) | 5,077 |
| 27 Dec 2017 | INR | 645.3 | 648.3 | 640 | 643.55 | 643.55 | -3.75 (-0.58%) | 8,505 |
| 26 Dec 2017 | INR | 649.55 | 649.9 | 645 | 647.3 | 647.3 | +2.1 (+0.33%) | 5,579 |
| 22 Dec 2017 | INR | 640.05 | 650 | 640 | 645.2 | 645.2 | +3.9 (+0.61%) | 10,771 |
