| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 500 | 508 | 485 | 507.1 | 507.1 | -10.9 (-2.10%) | 1,887 |
| 5 Feb 2018 | INR | 504 | 527.45 | 494 | 518 | 518 | +0.55 (+0.11%) | 979 |
| 2 Feb 2018 | INR | 533 | 537 | 504.05 | 517.45 | 517.45 | -24.25 (-4.48%) | 1,140 |
| 1 Feb 2018 | INR | 547.8 | 547.8 | 536 | 541.7 | 541.7 | +6.05 (+1.13%) | 1,691 |
| 31 Jan 2018 | INR | 557.25 | 557.25 | 531 | 535.65 | 535.65 | -15.7 (-2.85%) | 399 |
| 30 Jan 2018 | INR | 550 | 554.5 | 548 | 551.35 | 551.35 | -2.8 (-0.51%) | 359 |
| 29 Jan 2018 | INR | 567.85 | 571.35 | 525 | 554.15 | 554.15 | -4.85 (-0.87%) | 7,580 |
| 25 Jan 2018 | INR | 568.95 | 569 | 558 | 559 | 559 | -5.65 (-1.00%) | 375 |
| 24 Jan 2018 | INR | 554.65 | 567.9 | 553 | 564.65 | 564.65 | -4.05 (-0.71%) | 2,659 |
| 23 Jan 2018 | INR | 565.5 | 569.8 | 559 | 568.7 | 568.7 | +1.5 (+0.26%) | 917 |
| 22 Jan 2018 | INR | 566 | 574 | 545.4 | 567.2 | 567.2 | +1.45 (+0.26%) | 1,172 |
| 19 Jan 2018 | INR | 558.9 | 570 | 558.85 | 565.75 | 565.75 | -2.65 (-0.47%) | 4,799 |
| 18 Jan 2018 | INR | 579.9 | 580 | 555 | 568.4 | 568.4 | -6.65 (-1.16%) | 4,002 |
| 17 Jan 2018 | INR | 551.05 | 579 | 551.05 | 575.05 | 575.05 | +12.55 (+2.23%) | 3,105 |
| 16 Jan 2018 | INR | 557.7 | 565.45 | 541 | 562.5 | 562.5 | -4.05 (-0.71%) | 2,690 |
| 15 Jan 2018 | INR | 568.3 | 581.3 | 558.05 | 566.55 | 566.55 | +13.75 (+2.49%) | 5,048 |
| 12 Jan 2018 | INR | 569.3 | 575 | 548.05 | 552.8 | 552.8 | -7.65 (-1.36%) | 1,622 |
| 11 Jan 2018 | INR | 568.5 | 569 | 558 | 560.45 | 560.45 | -6.65 (-1.17%) | 2,056 |
| 10 Jan 2018 | INR | 582.4 | 594.4 | 553 | 567.1 | 567.1 | +35.15 (+6.61%) | 7,850 |
| 8 Jan 2018 | INR | 529.15 | 535.5 | 528.95 | 531.95 | 531.95 | +5.2 (+0.99%) | 1,743 |
| 5 Jan 2018 | INR | 525.5 | 530 | 518.6 | 526.75 | 526.75 | +3.35 (+0.64%) | 1,385 |
| 4 Jan 2018 | INR | 523 | 530 | 515.45 | 523.4 | 523.4 | -1.9 (-0.36%) | 3,023 |
| 3 Jan 2018 | INR | 527 | 528 | 522.45 | 525.3 | 525.3 | -2.45 (-0.46%) | 1,568 |
| 2 Jan 2018 | INR | 528 | 530 | 512.35 | 527.75 | 527.75 | +5.15 (+0.99%) | 2,121 |
| 1 Jan 2018 | INR | 529.95 | 529.95 | 518 | 522.6 | 522.6 | -3.9 (-0.74%) | 354 |
| 29 Dec 2017 | INR | 530.2 | 532.95 | 524 | 526.5 | 526.5 | +5.2 (+1.00%) | 1,685 |
| 28 Dec 2017 | INR | 525 | 528 | 520 | 521.3 | 521.3 | -10.7 (-2.01%) | 1,168 |
| 27 Dec 2017 | INR | 523 | 537 | 522.9 | 532 | 532 | +2.45 (+0.46%) | 1,926 |
| 26 Dec 2017 | INR | 540.7 | 540.7 | 521.5 | 529.55 | 529.55 | -4.15 (-0.78%) | 823 |
| 22 Dec 2017 | INR | 542.45 | 547.1 | 527 | 533.7 | 533.7 | -3.15 (-0.59%) | 2,077 |
