| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 789 | 803.05 | 768 | 790.65 | 790.65 | -16.25 (-2.01%) | 11,526 |
| 5 Feb 2018 | INR | 800 | 809.75 | 780 | 806.9 | 806.9 | -14.55 (-1.77%) | 5,821 |
| 2 Feb 2018 | INR | 836 | 836 | 800.05 | 821.45 | 821.45 | -12.2 (-1.46%) | 8,869 |
| 1 Feb 2018 | INR | 865 | 865 | 831 | 833.65 | 833.65 | -14.55 (-1.72%) | 11,482 |
| 31 Jan 2018 | INR | 850.1 | 859.95 | 836 | 848.2 | 848.2 | -10.5 (-1.22%) | 6,848 |
| 30 Jan 2018 | INR | 870.7 | 873.35 | 858 | 858.7 | 858.7 | -16.85 (-1.92%) | 3,963 |
| 29 Jan 2018 | INR | 867.35 | 878 | 867.3 | 875.55 | 875.55 | +7.85 (+0.90%) | 8,772 |
| 25 Jan 2018 | INR | 874.85 | 892 | 865 | 867.7 | 867.7 | -14.45 (-1.64%) | 9,342 |
| 24 Jan 2018 | INR | 884.4 | 885 | 867.05 | 882.15 | 882.15 | -2.45 (-0.28%) | 3,708 |
| 23 Jan 2018 | INR | 909 | 909 | 882.65 | 884.6 | 884.6 | +8.35 (+0.95%) | 6,081 |
| 22 Jan 2018 | INR | 863 | 921 | 863 | 876.25 | 876.25 | +0.9 (+0.10%) | 8,863 |
| 19 Jan 2018 | INR | 869 | 877.95 | 857.1 | 875.35 | 875.35 | +10.45 (+1.21%) | 7,915 |
| 18 Jan 2018 | INR | 887.95 | 902.65 | 862 | 864.9 | 864.9 | -13.4 (-1.53%) | 9,678 |
| 17 Jan 2018 | INR | 886 | 890 | 871.05 | 878.3 | 878.3 | -7.85 (-0.89%) | 12,262 |
| 16 Jan 2018 | INR | 910 | 915 | 882.25 | 886.15 | 886.15 | -24.55 (-2.70%) | 12,247 |
| 15 Jan 2018 | INR | 924 | 929 | 907 | 910.7 | 910.7 | -4.15 (-0.45%) | 10,183 |
| 12 Jan 2018 | INR | 911.5 | 947 | 910.5 | 914.85 | 914.85 | +4.55 (+0.50%) | 32,987 |
| 11 Jan 2018 | INR | 928.85 | 932.4 | 901 | 910.3 | 910.3 | -18.3 (-1.97%) | 17,118 |
| 10 Jan 2018 | INR | 884.05 | 955 | 884 | 928.6 | 928.6 | +33.9 (+3.79%) | 89,781 |
| 8 Jan 2018 | INR | 898.8 | 907.05 | 890.1 | 894.7 | 894.7 | +3.45 (+0.39%) | 7,690 |
| 5 Jan 2018 | INR | 908 | 908 | 884.95 | 891.25 | 891.25 | +1.55 (+0.17%) | 7,748 |
| 4 Jan 2018 | INR | 884.8 | 897 | 883.65 | 889.7 | 889.7 | +4.3 (+0.49%) | 3,243 |
| 3 Jan 2018 | INR | 892.4 | 909.95 | 881.5 | 885.4 | 885.4 | -6 (-0.67%) | 8,782 |
| 2 Jan 2018 | INR | 885.35 | 913 | 867.05 | 891.4 | 891.4 | +4.4 (+0.50%) | 17,083 |
| 1 Jan 2018 | INR | 895 | 904.85 | 882.15 | 887 | 887 | -2.5 (-0.28%) | 9,808 |
| 29 Dec 2017 | INR | 864.05 | 897.1 | 864.05 | 889.5 | 889.5 | +21.75 (+2.51%) | 10,942 |
| 28 Dec 2017 | INR | 871.25 | 879.5 | 863.55 | 867.75 | 867.75 | +0.8 (+0.09%) | 4,356 |
| 27 Dec 2017 | INR | 850.05 | 891 | 850.05 | 866.95 | 866.95 | +13.25 (+1.55%) | 16,156 |
| 26 Dec 2017 | INR | 855.05 | 862 | 845 | 853.7 | 853.7 | -2.6 (-0.30%) | 6,030 |
| 22 Dec 2017 | INR | 854.4 | 864.95 | 852 | 856.3 | 856.3 | -2.45 (-0.29%) | 4,827 |
