| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 6,300 | 6,535 | 6,250 | 6,433.4 | 6,433.4 | +41.4 (+0.65%) | 496 |
| 5 Feb 2018 | INR | 6,425.9 | 6,765.7 | 6,221 | 6,392 | 6,392 | -33.9 (-0.53%) | 275 |
| 2 Feb 2018 | INR | 6,502 | 6,520 | 6,305.5 | 6,425.9 | 6,425.9 | -67.6 (-1.04%) | 703 |
| 1 Feb 2018 | INR | 6,659.45 | 6,666 | 6,452.05 | 6,493.5 | 6,493.5 | -61.3 (-0.94%) | 126 |
| 31 Jan 2018 | INR | 6,689.95 | 6,689.95 | 6,551 | 6,554.8 | 6,554.8 | -121.3 (-1.82%) | 387 |
| 30 Jan 2018 | INR | 6,744.75 | 6,744.75 | 6,615 | 6,676.1 | 6,676.1 | -26.45 (-0.39%) | 511 |
| 29 Jan 2018 | INR | 6,709 | 6,749 | 6,580 | 6,702.55 | 6,702.55 | +97.05 (+1.47%) | 12,292 |
| 25 Jan 2018 | INR | 6,609.15 | 6,660 | 6,580 | 6,605.5 | 6,605.5 | +2.95 (+0.04%) | 217 |
| 24 Jan 2018 | INR | 6,550.05 | 6,675 | 6,550 | 6,602.55 | 6,602.55 | +16.1 (+0.24%) | 231 |
| 23 Jan 2018 | INR | 6,635.95 | 6,635.95 | 6,552.8 | 6,586.45 | 6,586.45 | -37.95 (-0.57%) | 296 |
| 22 Jan 2018 | INR | 6,650.05 | 6,696.35 | 6,600 | 6,624.4 | 6,624.4 | -45.8 (-0.69%) | 177 |
| 19 Jan 2018 | INR | 6,624.75 | 6,727.95 | 6,591.05 | 6,670.2 | 6,670.2 | +74.25 (+1.13%) | 380 |
| 18 Jan 2018 | INR | 6,670 | 6,685.75 | 6,577.05 | 6,595.95 | 6,595.95 | -30.1 (-0.45%) | 1,037 |
| 17 Jan 2018 | INR | 6,610 | 6,668.7 | 6,549.35 | 6,626.05 | 6,626.05 | -41.55 (-0.62%) | 317 |
| 16 Jan 2018 | INR | 6,670 | 6,693.45 | 6,650 | 6,667.6 | 6,667.6 | +30.7 (+0.46%) | 188 |
| 15 Jan 2018 | INR | 6,699.95 | 6,700 | 6,620.25 | 6,636.9 | 6,636.9 | -4.6 (-0.07%) | 472 |
| 12 Jan 2018 | INR | 6,689 | 6,715.9 | 6,625 | 6,641.5 | 6,641.5 | -102.9 (-1.53%) | 197 |
| 11 Jan 2018 | INR | 6,728.9 | 6,775.35 | 6,700 | 6,744.4 | 6,744.4 | +31.75 (+0.47%) | 112 |
| 10 Jan 2018 | INR | 6,735.45 | 6,823.6 | 6,700.1 | 6,712.65 | 6,712.65 | -1.75 (-0.03%) | 938 |
| 8 Jan 2018 | INR | 6,784.5 | 6,784.5 | 6,698.15 | 6,714.4 | 6,714.4 | -1.95 (-0.03%) | 371 |
| 5 Jan 2018 | INR | 6,750.9 | 6,811.95 | 6,700 | 6,716.35 | 6,716.35 | -8.95 (-0.13%) | 13,559 |
| 4 Jan 2018 | INR | 6,723 | 6,816.9 | 6,670 | 6,725.3 | 6,725.3 | -19.95 (-0.30%) | 15,982 |
| 3 Jan 2018 | INR | 6,770 | 6,802.65 | 6,722 | 6,745.25 | 6,745.25 | -19.65 (-0.29%) | 877 |
| 2 Jan 2018 | INR | 6,835 | 6,835 | 6,670 | 6,764.9 | 6,764.9 | -71.95 (-1.05%) | 13,142 |
| 1 Jan 2018 | INR | 6,780 | 6,905.3 | 6,731.65 | 6,836.85 | 6,836.85 | +56.9 (+0.84%) | 828 |
| 29 Dec 2017 | INR | 6,750 | 6,865.6 | 6,730.25 | 6,779.95 | 6,779.95 | +68.6 (+1.02%) | 15,128 |
| 28 Dec 2017 | INR | 6,805.35 | 6,806.9 | 6,671 | 6,711.35 | 6,711.35 | -37.55 (-0.56%) | 20,294 |
| 27 Dec 2017 | INR | 6,794.85 | 6,815.25 | 6,710 | 6,748.9 | 6,748.9 | -83.45 (-1.22%) | 314 |
| 26 Dec 2017 | INR | 6,898.55 | 6,950 | 6,780 | 6,832.35 | 6,832.35 | +60.2 (+0.89%) | 5,328 |
| 22 Dec 2017 | INR | 6,899.85 | 6,901.65 | 6,757 | 6,772.15 | 6,772.15 | -56.95 (-0.83%) | 158 |
