| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 485 | 510 | 465.05 | 498.05 | 498.05 | -26 (-4.96%) | 31,483 |
| 5 Feb 2018 | INR | 490 | 531.4 | 460 | 524.05 | 524.05 | +28.5 (+5.75%) | 69,403 |
| 2 Feb 2018 | INR | 531 | 533.85 | 492.1 | 495.55 | 495.55 | -44.1 (-8.17%) | 21,554 |
| 1 Feb 2018 | INR | 555 | 559.9 | 530 | 539.65 | 539.65 | -7.85 (-1.43%) | 15,959 |
| 31 Jan 2018 | INR | 541.1 | 558.9 | 526.15 | 547.5 | 547.5 | +2.8 (+0.51%) | 22,202 |
| 30 Jan 2018 | INR | 561.7 | 561.7 | 537.6 | 544.7 | 544.7 | -18.3 (-3.25%) | 22,154 |
| 29 Jan 2018 | INR | 585 | 592.85 | 552.3 | 563 | 563 | -17.35 (-2.99%) | 25,903 |
| 25 Jan 2018 | INR | 590.25 | 595.15 | 577.05 | 580.35 | 580.35 | -8.95 (-1.52%) | 13,014 |
| 24 Jan 2018 | INR | 608.4 | 608.4 | 581 | 589.3 | 589.3 | -20.35 (-3.34%) | 35,636 |
| 23 Jan 2018 | INR | 602.7 | 630 | 596.55 | 609.65 | 609.65 | +11.35 (+1.90%) | 46,698 |
| 22 Jan 2018 | INR | 576.2 | 605.85 | 576.2 | 598.3 | 598.3 | +23.9 (+4.16%) | 33,817 |
| 19 Jan 2018 | INR | 580 | 587.7 | 565.55 | 574.4 | 574.4 | -8.1 (-1.39%) | 26,872 |
| 18 Jan 2018 | INR | 611.5 | 617 | 576.6 | 582.5 | 582.5 | -20.4 (-3.38%) | 33,514 |
| 17 Jan 2018 | INR | 592 | 610.5 | 575 | 602.9 | 602.9 | +7.6 (+1.28%) | 58,044 |
| 16 Jan 2018 | INR | 626 | 626.9 | 592 | 595.3 | 595.3 | -29 (-4.65%) | 65,313 |
| 15 Jan 2018 | INR | 619.9 | 639.75 | 615 | 624.3 | 624.3 | +11.7 (+1.91%) | 80,746 |
| 12 Jan 2018 | INR | 606.5 | 634.4 | 591.5 | 612.6 | 612.6 | +31.15 (+5.36%) | 175,186 |
| 11 Jan 2018 | INR | 590 | 595.95 | 573.05 | 581.45 | 581.45 | -7.8 (-1.32%) | 38,016 |
| 10 Jan 2018 | INR | 603.2 | 614.4 | 585.05 | 589.25 | 589.25 | +69.95 (+13.47%) | 129,581 |
| 8 Jan 2018 | INR | 518 | 530.5 | 515.45 | 519.3 | 519.3 | +8.7 (+1.70%) | 49,625 |
| 5 Jan 2018 | INR | 527.45 | 532 | 509 | 510.6 | 510.6 | -11.5 (-2.20%) | 43,168 |
| 4 Jan 2018 | INR | 518 | 534.8 | 510.8 | 522.1 | 522.1 | +11.3 (+2.21%) | 32,058 |
| 3 Jan 2018 | INR | 510 | 516 | 506.7 | 510.8 | 510.8 | +10.35 (+2.07%) | 16,961 |
| 2 Jan 2018 | INR | 512.1 | 517 | 491.8 | 500.45 | 500.45 | -9.3 (-1.82%) | 29,723 |
| 1 Jan 2018 | INR | 507 | 521.85 | 505.5 | 509.75 | 509.75 | +8.85 (+1.77%) | 31,134 |
| 29 Dec 2017 | INR | 509.35 | 510.8 | 499 | 500.9 | 500.9 | -2.8 (-0.56%) | 9,701 |
| 28 Dec 2017 | INR | 517 | 521.95 | 500.1 | 503.7 | 503.7 | -8.75 (-1.71%) | 21,437 |
| 27 Dec 2017 | INR | 493 | 536.9 | 493 | 512.45 | 512.45 | +22.45 (+4.58%) | 59,334 |
| 26 Dec 2017 | INR | 483 | 493.25 | 480 | 490 | 490 | +5.5 (+1.14%) | 22,197 |
| 22 Dec 2017 | INR | 475.15 | 488 | 475.15 | 484.5 | 484.5 | +5.1 (+1.06%) | 8,393 |
