| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 729.25 | 745 | 685 | 739 | 739 | -31.15 (-4.04%) | 5,240 |
| 5 Feb 2018 | INR | 636 | 785 | 635 | 770.15 | 770.15 | +39.65 (+5.43%) | 8,951 |
| 2 Feb 2018 | INR | 740 | 749.95 | 700.05 | 730.5 | 730.5 | -19.35 (-2.58%) | 4,435 |
| 1 Feb 2018 | INR | 747 | 767 | 721.05 | 749.85 | 749.85 | -0.1 (-0.01%) | 2,648 |
| 31 Jan 2018 | INR | 749.6 | 759 | 735.1 | 749.95 | 749.95 | +3.15 (+0.42%) | 2,279 |
| 30 Jan 2018 | INR | 774.8 | 774.8 | 738 | 746.8 | 746.8 | -19.05 (-2.49%) | 2,627 |
| 29 Jan 2018 | INR | 787.05 | 795 | 760.1 | 765.85 | 765.85 | -23 (-2.92%) | 5,026 |
| 25 Jan 2018 | INR | 755 | 819 | 752.1 | 788.85 | 788.85 | +24.45 (+3.20%) | 2,937 |
| 24 Jan 2018 | INR | 821.95 | 842 | 755 | 764.4 | 764.4 | -17.35 (-2.22%) | 3,541 |
| 23 Jan 2018 | INR | 820.1 | 831.45 | 775 | 781.75 | 781.75 | -36.85 (-4.50%) | 9,293 |
| 22 Jan 2018 | INR | 845 | 845 | 804 | 818.6 | 818.6 | -2.45 (-0.30%) | 2,582 |
| 19 Jan 2018 | INR | 809.4 | 855 | 809.4 | 821.05 | 821.05 | +2.85 (+0.35%) | 6,310 |
| 18 Jan 2018 | INR | 865 | 865 | 785 | 818.2 | 818.2 | -36.3 (-4.25%) | 10,283 |
| 17 Jan 2018 | INR | 830 | 870.95 | 812 | 854.5 | 854.5 | +23.6 (+2.84%) | 27,150 |
| 16 Jan 2018 | INR | 849.95 | 904 | 817 | 830.9 | 830.9 | +31.9 (+3.99%) | 129,502 |
| 15 Jan 2018 | INR | 692 | 799 | 692 | 799 | 799 | +133.15 (+20.00%) | 103,655 |
| 12 Jan 2018 | INR | 676.15 | 676.15 | 651.3 | 665.85 | 665.85 | -5.15 (-0.77%) | 1,060 |
| 11 Jan 2018 | INR | 667 | 674.95 | 665.75 | 671 | 671 | -4.8 (-0.71%) | 278 |
| 10 Jan 2018 | INR | 670 | 677.6 | 662.9 | 675.8 | 675.8 | +32.55 (+5.06%) | 1,921 |
| 8 Jan 2018 | INR | 650 | 665 | 632.6 | 643.25 | 643.25 | +0.45 (+0.07%) | 1,816 |
| 5 Jan 2018 | INR | 634 | 650 | 634 | 642.8 | 642.8 | +0.25 (+0.04%) | 2,914 |
| 4 Jan 2018 | INR | 635.75 | 654.55 | 632.6 | 642.55 | 642.55 | +12.3 (+1.95%) | 1,064 |
| 3 Jan 2018 | INR | 644.3 | 646 | 620.4 | 630.25 | 630.25 | -7.8 (-1.22%) | 1,349 |
| 2 Jan 2018 | INR | 636.5 | 650.45 | 633.2 | 638.05 | 638.05 | -8.25 (-1.28%) | 1,872 |
| 1 Jan 2018 | INR | 650 | 677.7 | 633.1 | 646.3 | 646.3 | +17.7 (+2.82%) | 2,881 |
| 29 Dec 2017 | INR | 632.35 | 641.4 | 621.2 | 628.6 | 628.6 | +0.7 (+0.11%) | 1,633 |
| 28 Dec 2017 | INR | 633.7 | 644.6 | 622.6 | 627.9 | 627.9 | +0.55 (+0.09%) | 666 |
| 27 Dec 2017 | INR | 617.3 | 648.8 | 611 | 627.35 | 627.35 | +0.8 (+0.13%) | 1,028 |
| 26 Dec 2017 | INR | 631.4 | 642.25 | 617.7 | 626.55 | 626.55 | -12.35 (-1.93%) | 767 |
| 22 Dec 2017 | INR | 633.3 | 652 | 628.1 | 638.9 | 638.9 | -5.85 (-0.91%) | 1,020 |
