| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 568 | 605.1 | 555 | 598.85 | 598.85 | +20.25 (+3.50%) | 18,368 |
| 5 Feb 2018 | INR | 573 | 582.1 | 556.25 | 578.6 | 578.6 | -6.9 (-1.18%) | 19,510 |
| 2 Feb 2018 | INR | 636 | 636 | 580.25 | 585.5 | 585.5 | -57.85 (-8.99%) | 30,026 |
| 1 Feb 2018 | INR | 667.85 | 667.85 | 639 | 643.35 | 643.35 | -25.65 (-3.83%) | 18,025 |
| 31 Jan 2018 | INR | 696.8 | 710 | 661.15 | 669 | 669 | -23.4 (-3.38%) | 16,702 |
| 30 Jan 2018 | INR | 705 | 710 | 670 | 692.4 | 692.4 | -15.8 (-2.23%) | 18,651 |
| 29 Jan 2018 | INR | 728.5 | 745 | 705 | 708.2 | 708.2 | -20.2 (-2.77%) | 7,921 |
| 25 Jan 2018 | INR | 727.95 | 759.85 | 725 | 728.4 | 728.4 | +3.4 (+0.47%) | 22,565 |
| 24 Jan 2018 | INR | 718 | 747 | 712 | 725 | 725 | +7.4 (+1.03%) | 17,215 |
| 23 Jan 2018 | INR | 733.25 | 740.95 | 713.05 | 717.6 | 717.6 | -15.6 (-2.13%) | 19,961 |
| 22 Jan 2018 | INR | 769 | 769 | 730 | 733.2 | 733.2 | -27.35 (-3.60%) | 20,389 |
| 19 Jan 2018 | INR | 770 | 790 | 753.05 | 760.55 | 760.55 | -9.4 (-1.22%) | 23,405 |
| 18 Jan 2018 | INR | 810.25 | 823.4 | 762 | 769.95 | 769.95 | -37.35 (-4.63%) | 16,980 |
| 17 Jan 2018 | INR | 785 | 829 | 755.5 | 807.3 | 807.3 | +22.55 (+2.87%) | 38,476 |
| 16 Jan 2018 | INR | 812.25 | 859.8 | 775.05 | 784.75 | 784.75 | -26.3 (-3.24%) | 32,909 |
| 15 Jan 2018 | INR | 825 | 844 | 805 | 811.05 | 811.05 | -14.2 (-1.72%) | 21,085 |
| 12 Jan 2018 | INR | 850 | 865 | 815 | 825.25 | 825.25 | -22.45 (-2.65%) | 37,425 |
| 11 Jan 2018 | INR | 862 | 884 | 835.05 | 847.7 | 847.7 | -10.45 (-1.22%) | 44,534 |
| 10 Jan 2018 | INR | 890 | 891.05 | 850.1 | 858.15 | 858.15 | -69.3 (-7.47%) | 39,323 |
| 8 Jan 2018 | INR | 878.9 | 938 | 877.95 | 927.45 | 927.45 | +65.85 (+7.64%) | 205,547 |
| 5 Jan 2018 | INR | 850 | 879 | 810 | 861.6 | 861.6 | +22.9 (+2.73%) | 108,033 |
| 4 Jan 2018 | INR | 835 | 925 | 826 | 838.7 | 838.7 | +57.15 (+7.31%) | 297,410 |
| 3 Jan 2018 | INR | 660 | 783.6 | 660 | 781.55 | 781.55 | +128.55 (+19.69%) | 277,597 |
| 2 Jan 2018 | INR | 648.9 | 660 | 625.25 | 653 | 653 | +24.35 (+3.87%) | 60,823 |
| 1 Jan 2018 | INR | 628 | 642 | 621 | 628.65 | 628.65 | +20.4 (+3.35%) | 34,530 |
| 29 Dec 2017 | INR | 595.05 | 640 | 595 | 608.25 | 608.25 | +13.8 (+2.32%) | 40,081 |
| 28 Dec 2017 | INR | 600 | 600 | 590.25 | 594.45 | 594.45 | -5.75 (-0.96%) | 4,706 |
| 27 Dec 2017 | INR | 579 | 618 | 579 | 600.2 | 600.2 | +20.55 (+3.55%) | 12,764 |
| 26 Dec 2017 | INR | 570 | 589 | 565.85 | 579.65 | 579.65 | +9.9 (+1.74%) | 8,147 |
| 22 Dec 2017 | INR | 575 | 576 | 565.1 | 569.75 | 569.75 | +2.45 (+0.43%) | 7,309 |
