| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 658 | 683 | 636.1 | 676.5 | 225.5 | -9.95 (-1.45%) | 11,585 |
| 5 Feb 2018 | INR | 668 | 700 | 645 | 686.45 | 228.8167 | -13 (-1.86%) | 5,687 |
| 2 Feb 2018 | INR | 715 | 720 | 680 | 699.45 | 233.15 | -23.2 (-3.21%) | 6,376 |
| 1 Feb 2018 | INR | 722.6 | 740 | 717 | 722.65 | 240.8833 | -5.6 (-0.77%) | 3,714 |
| 31 Jan 2018 | INR | 721 | 749 | 720.05 | 728.25 | 242.75 | +4.6 (+0.64%) | 2,238 |
| 30 Jan 2018 | INR | 748.7 | 748.7 | 714.5 | 723.65 | 241.2167 | -16.45 (-2.22%) | 6,565 |
| 29 Jan 2018 | INR | 750 | 750 | 725 | 740.1 | 246.7 | -8.4 (-1.12%) | 4,344 |
| 25 Jan 2018 | INR | 753 | 770 | 735 | 748.5 | 249.5 | -4 (-0.53%) | 2,254 |
| 24 Jan 2018 | INR | 757.5 | 769.3 | 742.05 | 752.5 | 250.8333 | -4.05 (-0.54%) | 4,820 |
| 23 Jan 2018 | INR | 796 | 796 | 751 | 756.55 | 252.1833 | -31.5 (-4.00%) | 5,170 |
| 22 Jan 2018 | INR | 731.9 | 797 | 731.9 | 788.05 | 262.6833 | +56.15 (+7.67%) | 5,613 |
| 19 Jan 2018 | INR | 736 | 754 | 714 | 731.9 | 243.9667 | -11.9 (-1.60%) | 4,177 |
| 18 Jan 2018 | INR | 771 | 794 | 725 | 743.8 | 247.9333 | -26.8 (-3.48%) | 7,916 |
| 17 Jan 2018 | INR | 764 | 783.85 | 751 | 770.6 | 256.8667 | +6.35 (+0.83%) | 3,403 |
| 16 Jan 2018 | INR | 775.25 | 784.45 | 755 | 764.25 | 254.75 | -10.65 (-1.37%) | 7,742 |
| 15 Jan 2018 | INR | 799 | 800 | 771.5 | 774.9 | 258.3 | -15.6 (-1.97%) | 5,345 |
| 12 Jan 2018 | INR | 776.15 | 800 | 776.15 | 790.5 | 263.5 | +8.3 (+1.06%) | 3,581 |
| 11 Jan 2018 | INR | 782.3 | 797.9 | 780 | 782.2 | 260.7333 | -5.75 (-0.73%) | 6,144 |
| 10 Jan 2018 | INR | 793 | 807.8 | 780 | 787.95 | 262.65 | +2.45 (+0.31%) | 5,322 |
| 8 Jan 2018 | INR | 820 | 820 | 781.1 | 785.5 | 261.8333 | -17.45 (-2.17%) | 7,350 |
| 5 Jan 2018 | INR | 815 | 824.95 | 800 | 802.95 | 267.65 | -10.4 (-1.28%) | 3,373 |
| 4 Jan 2018 | INR | 830 | 830 | 811 | 813.35 | 271.1167 | -5.25 (-0.64%) | 5,365 |
| 3 Jan 2018 | INR | 820 | 827.9 | 812.05 | 818.6 | 272.8667 | -0.7 (-0.09%) | 3,398 |
| 2 Jan 2018 | INR | 810.3 | 830 | 810.3 | 819.3 | 273.1 | +11.15 (+1.38%) | 4,803 |
| 1 Jan 2018 | INR | 828 | 877 | 800 | 808.15 | 269.3833 | -19.7 (-2.38%) | 8,526 |
| 29 Dec 2017 | INR | 856.6 | 867.95 | 820 | 827.85 | 275.95 | -27.85 (-3.25%) | 9,587 |
| 28 Dec 2017 | INR | 862 | 880 | 844 | 855.7 | 285.2333 | -11.75 (-1.35%) | 7,298 |
| 27 Dec 2017 | INR | 840.15 | 884.8 | 825 | 867.45 | 289.15 | +34.7 (+4.17%) | 37,109 |
| 26 Dec 2017 | INR | 760 | 845 | 740 | 832.75 | 277.5833 | +95.45 (+12.95%) | 55,146 |
| 22 Dec 2017 | INR | 732 | 750 | 725.15 | 737.3 | 245.7667 | -7.95 (-1.07%) | 5,921 |
