| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 483.55 | 517 | 461.2 | 491.5 | 245.75 | -17.45 (-3.43%) | 3,067 |
| 5 Feb 2018 | INR | 500 | 536 | 500 | 508.95 | 254.475 | -5.6 (-1.09%) | 3,084 |
| 2 Feb 2018 | INR | 548.9 | 548.9 | 501.5 | 514.55 | 257.275 | -36.25 (-6.58%) | 5,498 |
| 1 Feb 2018 | INR | 558 | 580.2 | 545.05 | 550.8 | 275.4 | -19.55 (-3.43%) | 3,681 |
| 31 Jan 2018 | INR | 553.5 | 575 | 553.5 | 570.35 | 285.175 | +8.65 (+1.54%) | 7,864 |
| 30 Jan 2018 | INR | 574.8 | 574.8 | 559 | 561.7 | 280.85 | -26.4 (-4.49%) | 2,971 |
| 29 Jan 2018 | INR | 589.95 | 607.7 | 570.5 | 588.1 | 294.05 | -0.45 (-0.08%) | 1,312 |
| 25 Jan 2018 | INR | 593 | 595 | 583.55 | 588.55 | 294.275 | -1.75 (-0.30%) | 2,983 |
| 24 Jan 2018 | INR | 619.9 | 619.9 | 514 | 590.3 | 295.15 | -13.8 (-2.28%) | 3,495 |
| 23 Jan 2018 | INR | 604.3 | 636.3 | 600 | 604.1 | 302.05 | +6.6 (+1.10%) | 3,834 |
| 22 Jan 2018 | INR | 584.9 | 609.5 | 584 | 597.5 | 298.75 | +12.5 (+2.14%) | 769 |
| 19 Jan 2018 | INR | 603.75 | 603.75 | 585 | 585 | 292.5 | -2.35 (-0.40%) | 341 |
| 18 Jan 2018 | INR | 620 | 624 | 581.35 | 587.35 | 293.675 | -21.55 (-3.54%) | 1,962 |
| 17 Jan 2018 | INR | 619.4 | 620 | 593 | 608.9 | 304.45 | +0.5 (+0.08%) | 2,916 |
| 16 Jan 2018 | INR | 622.55 | 622.7 | 606 | 608.4 | 304.2 | -16.1 (-2.58%) | 2,593 |
| 15 Jan 2018 | INR | 640.35 | 640.35 | 623 | 624.5 | 312.25 | -15.85 (-2.48%) | 1,304 |
| 12 Jan 2018 | INR | 644.15 | 645.9 | 624 | 640.35 | 320.175 | +7.15 (+1.13%) | 1,337 |
| 11 Jan 2018 | INR | 644.05 | 653.95 | 631 | 633.2 | 316.6 | -6.75 (-1.05%) | 1,956 |
| 10 Jan 2018 | INR | 646.2 | 646.2 | 630 | 639.95 | 319.975 | -4.8 (-0.74%) | 1,889 |
| 8 Jan 2018 | INR | 633.35 | 660 | 622.95 | 644.75 | 322.375 | +20.3 (+3.25%) | 6,304 |
| 5 Jan 2018 | INR | 634.5 | 642 | 620 | 624.45 | 312.225 | -6.75 (-1.07%) | 1,880 |
| 4 Jan 2018 | INR | 640 | 641.6 | 628.1 | 631.2 | 315.6 | -11.75 (-1.83%) | 2,801 |
| 3 Jan 2018 | INR | 650 | 650 | 628 | 642.95 | 321.475 | +15.1 (+2.41%) | 8,269 |
| 2 Jan 2018 | INR | 660 | 660 | 615 | 627.85 | 313.925 | -14.35 (-2.23%) | 13,954 |
| 1 Jan 2018 | INR | 570 | 669.5 | 570 | 642.2 | 321.1 | +84.25 (+15.10%) | 41,634 |
| 29 Dec 2017 | INR | 568 | 569 | 555 | 557.95 | 278.975 | -11.5 (-2.02%) | 646 |
| 28 Dec 2017 | INR | 565.45 | 573.3 | 560 | 569.45 | 284.725 | +0.2 (+0.04%) | 2,521 |
| 27 Dec 2017 | INR | 586.55 | 586.55 | 565 | 569.25 | 284.625 | -14.25 (-2.44%) | 3,591 |
| 26 Dec 2017 | INR | 580.95 | 595 | 575.1 | 583.5 | 291.75 | +3.5 (+0.60%) | 334 |
| 22 Dec 2017 | INR | 577.75 | 594.7 | 572.1 | 580 | 290 | -4.7 (-0.80%) | 400 |
