| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 575 | 600 | 546.6 | 593.8 | 593.8 | -0.9 (-0.15%) | 18,273 |
| 5 Feb 2018 | INR | 575 | 606.35 | 569.35 | 594.7 | 594.7 | +1.75 (+0.30%) | 16,153 |
| 2 Feb 2018 | INR | 590 | 605.6 | 575 | 592.95 | 592.95 | -4.85 (-0.81%) | 16,835 |
| 1 Feb 2018 | INR | 606.35 | 608.75 | 590.15 | 597.8 | 597.8 | -5.75 (-0.95%) | 13,891 |
| 31 Jan 2018 | INR | 608.8 | 614 | 600 | 603.55 | 603.55 | -1.7 (-0.28%) | 10,193 |
| 30 Jan 2018 | INR | 615 | 615.05 | 595.2 | 605.25 | 605.25 | -10.1 (-1.64%) | 9,617 |
| 29 Jan 2018 | INR | 615.85 | 647 | 611 | 615.35 | 615.35 | +12.75 (+2.12%) | 38,486 |
| 25 Jan 2018 | INR | 605.8 | 611.9 | 597.1 | 602.6 | 602.6 | -3.1 (-0.51%) | 10,167 |
| 24 Jan 2018 | INR | 621.25 | 621.7 | 603 | 605.7 | 605.7 | -10 (-1.62%) | 10,273 |
| 23 Jan 2018 | INR | 625 | 627.75 | 610.5 | 615.7 | 615.7 | -4.2 (-0.68%) | 7,547 |
| 22 Jan 2018 | INR | 620.05 | 628.85 | 616.5 | 619.9 | 619.9 | +10.05 (+1.65%) | 11,855 |
| 19 Jan 2018 | INR | 610.45 | 624.8 | 601 | 609.85 | 609.85 | +3.75 (+0.62%) | 19,184 |
| 18 Jan 2018 | INR | 640 | 640 | 600.05 | 606.1 | 606.1 | -24.6 (-3.90%) | 16,954 |
| 17 Jan 2018 | INR | 620 | 644 | 620 | 630.7 | 630.7 | +5.45 (+0.87%) | 30,027 |
| 16 Jan 2018 | INR | 607.05 | 647.2 | 599.05 | 625.25 | 625.25 | +18.45 (+3.04%) | 88,727 |
| 15 Jan 2018 | INR | 616.9 | 628.7 | 605 | 606.8 | 606.8 | +5.9 (+0.98%) | 24,679 |
| 12 Jan 2018 | INR | 577 | 618.35 | 577 | 600.9 | 600.9 | +21.4 (+3.69%) | 132,661 |
| 11 Jan 2018 | INR | 581.9 | 585.85 | 568.5 | 579.5 | 579.5 | +2.5 (+0.43%) | 20,633 |
| 10 Jan 2018 | INR | 578.95 | 581 | 570 | 577 | 577 | +3.85 (+0.67%) | 17,715 |
| 8 Jan 2018 | INR | 559.6 | 576.4 | 559 | 573.15 | 573.15 | +11.95 (+2.13%) | 28,490 |
| 5 Jan 2018 | INR | 570.95 | 572 | 555.8 | 561.2 | 561.2 | -2.25 (-0.40%) | 14,291 |
| 4 Jan 2018 | INR | 564.45 | 572.85 | 559.15 | 563.45 | 563.45 | +5.55 (+0.99%) | 39,027 |
| 3 Jan 2018 | INR | 545.5 | 565 | 525.2 | 557.9 | 557.9 | +29.8 (+5.64%) | 29,868 |
| 2 Jan 2018 | INR | 521.05 | 534.15 | 520 | 528.1 | 528.1 | +2 (+0.38%) | 7,256 |
| 1 Jan 2018 | INR | 526 | 547 | 523 | 526.1 | 526.1 | -0.75 (-0.14%) | 18,661 |
| 29 Dec 2017 | INR | 527 | 536.35 | 525 | 526.85 | 526.85 | -4.95 (-0.93%) | 8,775 |
| 28 Dec 2017 | INR | 521.1 | 533 | 518.35 | 531.8 | 531.8 | +7.15 (+1.36%) | 7,117 |
| 27 Dec 2017 | INR | 525 | 531.45 | 522.65 | 524.65 | 524.65 | -3.45 (-0.65%) | 9,835 |
| 26 Dec 2017 | INR | 526 | 533.75 | 526 | 528.1 | 528.1 | +4.4 (+0.84%) | 19,747 |
| 22 Dec 2017 | INR | 539 | 539 | 519.05 | 523.7 | 523.7 | +2.75 (+0.53%) | 16,557 |
