| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 828 | 830 | 806.1 | 815.7 | 407.85 | -21.7 (-2.59%) | 870 |
| 5 Feb 2018 | INR | 825 | 840 | 800.05 | 837.4 | 418.7 | +7.4 (+0.89%) | 639 |
| 2 Feb 2018 | INR | 857 | 865.9 | 825 | 830 | 415 | -45 (-5.14%) | 1,159 |
| 1 Feb 2018 | INR | 870.1 | 885 | 861 | 875 | 437.5 | -4 (-0.46%) | 369 |
| 31 Jan 2018 | INR | 880 | 883.55 | 860 | 879 | 439.5 | -15.9 (-1.78%) | 492 |
| 30 Jan 2018 | INR | 888.05 | 910 | 888 | 894.9 | 447.45 | -5.7 (-0.63%) | 185 |
| 29 Jan 2018 | INR | 916.55 | 921.55 | 900 | 900.6 | 450.3 | -19.05 (-2.07%) | 484 |
| 25 Jan 2018 | INR | 936.55 | 936.55 | 910 | 919.65 | 459.825 | +5.6 (+0.61%) | 267 |
| 24 Jan 2018 | INR | 910 | 928.25 | 910 | 914.05 | 457.025 | +2.65 (+0.29%) | 309 |
| 23 Jan 2018 | INR | 925 | 945 | 907.6 | 911.4 | 455.7 | -22.35 (-2.39%) | 996 |
| 22 Jan 2018 | INR | 944.2 | 947 | 918.7 | 933.75 | 466.875 | +9.8 (+1.06%) | 566 |
| 19 Jan 2018 | INR | 956.25 | 956.25 | 920 | 923.95 | 461.975 | -19.6 (-2.08%) | 922 |
| 18 Jan 2018 | INR | 974.8 | 974.9 | 940.4 | 943.55 | 471.775 | -25.7 (-2.65%) | 540 |
| 17 Jan 2018 | INR | 945.45 | 984.6 | 941.4 | 969.25 | 484.625 | +11.35 (+1.18%) | 678 |
| 16 Jan 2018 | INR | 981 | 996 | 951 | 957.9 | 478.95 | -29.6 (-3.00%) | 1,305 |
| 15 Jan 2018 | INR | 1,000 | 1,000 | 971.25 | 987.5 | 493.75 | -6.25 (-0.63%) | 910 |
| 12 Jan 2018 | INR | 1,009.9 | 1,010.6 | 975 | 993.75 | 496.875 | +9.55 (+0.97%) | 1,407 |
| 11 Jan 2018 | INR | 997.95 | 998 | 970 | 984.2 | 492.1 | -9.2 (-0.93%) | 1,630 |
| 10 Jan 2018 | INR | 1,018 | 1,018.8 | 977.1 | 993.4 | 496.7 | -47.15 (-4.53%) | 1,535 |
| 8 Jan 2018 | INR | 1,131 | 1,148 | 1,028.65 | 1,040.55 | 520.275 | -58.4 (-5.31%) | 14,607 |
| 5 Jan 2018 | INR | 910.95 | 1,098.95 | 910.95 | 1,098.95 | 549.475 | +183.15 (+20.00%) | 28,243 |
| 4 Jan 2018 | INR | 908.95 | 934.95 | 902 | 915.8 | 457.9 | +13.45 (+1.49%) | 2,215 |
| 3 Jan 2018 | INR | 901 | 913.95 | 901 | 902.35 | 451.175 | +1.25 (+0.14%) | 475 |
| 2 Jan 2018 | INR | 908.95 | 909 | 897.6 | 901.1 | 450.55 | -0.5 (-0.06%) | 896 |
| 1 Jan 2018 | INR | 900 | 905 | 893 | 901.6 | 450.8 | +8.25 (+0.92%) | 461 |
| 29 Dec 2017 | INR | 902 | 902 | 885.6 | 893.35 | 446.675 | -6.6 (-0.73%) | 131 |
| 28 Dec 2017 | INR | 890 | 900 | 890 | 899.95 | 449.975 | +9.45 (+1.06%) | 324 |
| 27 Dec 2017 | INR | 904.95 | 905 | 890.1 | 890.5 | 445.25 | -7.15 (-0.80%) | 141 |
| 26 Dec 2017 | INR | 906 | 906 | 881 | 897.65 | 448.825 | +9.35 (+1.05%) | 373 |
| 22 Dec 2017 | INR | 890 | 902.9 | 875 | 888.3 | 444.15 | +11.25 (+1.28%) | 406 |
