| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2018 | INR | 570 | 587.85 | 555 | 567.05 | 567.05 | -7.55 (-1.31%) | 48,276 |
| 1 Feb 2018 | INR | 574.1 | 590.35 | 572 | 574.6 | 574.6 | -8.7 (-1.49%) | 63,792 |
| 31 Jan 2018 | INR | 571.35 | 593.25 | 565 | 583.3 | 583.3 | +6.35 (+1.10%) | 74,191 |
| 30 Jan 2018 | INR | 556 | 584.9 | 554.25 | 576.95 | 576.95 | +23 (+4.15%) | 120,833 |
| 29 Jan 2018 | INR | 592 | 598.8 | 548 | 553.95 | 553.95 | -37.85 (-6.40%) | 112,250 |
| 25 Jan 2018 | INR | 573 | 600.8 | 562.9 | 591.8 | 591.8 | +19.15 (+3.34%) | 128,013 |
| 24 Jan 2018 | INR | 594.5 | 597.7 | 557 | 572.65 | 572.65 | -19 (-3.21%) | 108,062 |
| 23 Jan 2018 | INR | 592 | 613.7 | 589.2 | 591.65 | 591.65 | -0.55 (-0.09%) | 189,932 |
| 22 Jan 2018 | INR | 689 | 690 | 579.7 | 592.2 | 592.2 | -99.15 (-14.34%) | 409,291 |
| 19 Jan 2018 | INR | 593.25 | 713.55 | 579.8 | 691.35 | 691.35 | +96.7 (+16.26%) | 337,560 |
| 18 Jan 2018 | INR | 558.1 | 616.8 | 536.2 | 594.65 | 594.65 | +47.35 (+8.65%) | 150,103 |
| 17 Jan 2018 | INR | 535 | 558.65 | 510.5 | 547.3 | 547.3 | +13.75 (+2.58%) | 147,580 |
| 16 Jan 2018 | INR | 535 | 546.95 | 505.6 | 533.55 | 533.55 | +1.75 (+0.33%) | 61,446 |
| 15 Jan 2018 | INR | 506 | 535 | 504.25 | 531.8 | 531.8 | +26.05 (+5.15%) | 81,119 |
| 12 Jan 2018 | INR | 501 | 510 | 498.95 | 505.75 | 505.75 | +5.75 (+1.15%) | 37,665 |
| 11 Jan 2018 | INR | 503.95 | 505 | 496.45 | 500 | 500 | +0.05 (+0.01%) | 11,180 |
| 10 Jan 2018 | INR | 505 | 508.2 | 498.6 | 499.95 | 499.95 | -0.8 (-0.16%) | 14,188 |
| 8 Jan 2018 | INR | 503.6 | 505.35 | 495.6 | 500.75 | 500.75 | +1.95 (+0.39%) | 10,865 |
| 5 Jan 2018 | INR | 498.95 | 501 | 496 | 498.8 | 498.8 | +3.6 (+0.73%) | 8,371 |
| 4 Jan 2018 | INR | 495.5 | 501.85 | 492 | 495.2 | 495.2 | -3.5 (-0.70%) | 10,752 |
| 3 Jan 2018 | INR | 496 | 504.05 | 493.2 | 498.7 | 498.7 | +2.1 (+0.42%) | 8,566 |
| 2 Jan 2018 | INR | 497.05 | 503.35 | 495.05 | 496.6 | 496.6 | -1.05 (-0.21%) | 7,756 |
| 1 Jan 2018 | INR | 499 | 504 | 497 | 497.65 | 497.65 | -4.45 (-0.89%) | 8,767 |
| 29 Dec 2017 | INR | 503.7 | 508.3 | 496.5 | 502.1 | 502.1 | -0.8 (-0.16%) | 10,322 |
| 28 Dec 2017 | INR | 505 | 505.9 | 496 | 502.9 | 502.9 | +5.3 (+1.07%) | 9,180 |
| 27 Dec 2017 | INR | 501.45 | 501.45 | 496 | 497.6 | 497.6 | -0.25 (-0.05%) | 8,824 |
| 26 Dec 2017 | INR | 502.95 | 503 | 497.15 | 497.85 | 497.85 | -1.55 (-0.31%) | 5,587 |
| 22 Dec 2017 | INR | 500 | 503.9 | 497.1 | 499.4 | 499.4 | -3 (-0.60%) | 7,159 |
| 21 Dec 2017 | INR | 501.4 | 509 | 495.05 | 502.4 | 502.4 | +2.2 (+0.44%) | 6,071 |
| 20 Dec 2017 | INR | 507.8 | 507.8 | 499 | 500.2 | 500.2 | -4.4 (-0.87%) | 50,434 |
