| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 415 | 424.05 | 400 | 410.8 | 410.8 | -23.6 (-5.43%) | 5,616 |
| 5 Feb 2018 | INR | 440.05 | 441.7 | 411.9 | 434.4 | 434.4 | -21.85 (-4.79%) | 7,039 |
| 2 Feb 2018 | INR | 488 | 489.95 | 431 | 456.25 | 456.25 | -41.6 (-8.36%) | 5,628 |
| 1 Feb 2018 | INR | 503.7 | 511.65 | 492.1 | 497.85 | 497.85 | -2.2 (-0.44%) | 1,405 |
| 31 Jan 2018 | INR | 505.9 | 521.15 | 499.1 | 500.05 | 500.05 | -2.75 (-0.55%) | 1,296 |
| 30 Jan 2018 | INR | 514 | 519 | 501 | 502.8 | 502.8 | -11.7 (-2.27%) | 1,654 |
| 29 Jan 2018 | INR | 526 | 536.55 | 510 | 514.5 | 514.5 | -6 (-1.15%) | 2,853 |
| 25 Jan 2018 | INR | 523.75 | 533 | 510 | 520.5 | 520.5 | -5.05 (-0.96%) | 3,091 |
| 24 Jan 2018 | INR | 539.4 | 542.7 | 523.3 | 525.55 | 525.55 | -13.8 (-2.56%) | 2,454 |
| 23 Jan 2018 | INR | 562.7 | 562.7 | 536.1 | 539.35 | 539.35 | -8.55 (-1.56%) | 1,311 |
| 22 Jan 2018 | INR | 544.55 | 559.35 | 535.05 | 547.9 | 547.9 | +6.7 (+1.24%) | 4,751 |
| 19 Jan 2018 | INR | 545.1 | 561.1 | 535.1 | 541.2 | 541.2 | -5.25 (-0.96%) | 5,905 |
| 18 Jan 2018 | INR | 583 | 583 | 534.75 | 546.45 | 546.45 | -33.9 (-5.84%) | 6,611 |
| 17 Jan 2018 | INR | 544.55 | 596.9 | 523.4 | 580.35 | 580.35 | +38.5 (+7.11%) | 36,461 |
| 16 Jan 2018 | INR | 560.65 | 565.1 | 536 | 541.85 | 541.85 | -22.6 (-4.00%) | 4,287 |
| 15 Jan 2018 | INR | 560.15 | 574 | 550 | 564.45 | 564.45 | +4.8 (+0.86%) | 19,971 |
| 12 Jan 2018 | INR | 571.1 | 571.1 | 546.25 | 559.65 | 559.65 | -6.25 (-1.10%) | 12,293 |
| 11 Jan 2018 | INR | 542.9 | 576 | 542.9 | 565.9 | 565.9 | +21.3 (+3.91%) | 11,761 |
| 10 Jan 2018 | INR | 555.35 | 560.35 | 542 | 544.6 | 544.6 | -30.65 (-5.33%) | 7,296 |
| 8 Jan 2018 | INR | 560.4 | 592.85 | 560.4 | 575.25 | 575.25 | +18.15 (+3.26%) | 22,618 |
| 5 Jan 2018 | INR | 577.4 | 581 | 553.1 | 557.1 | 557.1 | -20.2 (-3.50%) | 9,108 |
| 4 Jan 2018 | INR | 600 | 614 | 562.3 | 577.3 | 577.3 | -25.75 (-4.27%) | 51,117 |
| 3 Jan 2018 | INR | 509 | 615 | 509 | 603.05 | 603.05 | +90.05 (+17.55%) | 162,548 |
| 2 Jan 2018 | INR | 497 | 534.7 | 493 | 513 | 513 | +16.55 (+3.33%) | 13,102 |
| 1 Jan 2018 | INR | 496.1 | 514.1 | 492 | 496.45 | 496.45 | -5.95 (-1.18%) | 4,169 |
| 29 Dec 2017 | INR | 491.1 | 511.2 | 491.1 | 502.4 | 502.4 | +10.35 (+2.10%) | 5,032 |
| 28 Dec 2017 | INR | 485.05 | 497 | 482.5 | 492.05 | 492.05 | +8.2 (+1.69%) | 2,430 |
| 27 Dec 2017 | INR | 532 | 532 | 482.2 | 483.85 | 483.85 | -9 (-1.83%) | 2,882 |
| 26 Dec 2017 | INR | 482 | 503 | 478.5 | 492.85 | 492.85 | +13.2 (+2.75%) | 7,103 |
| 22 Dec 2017 | INR | 483 | 490 | 478.3 | 479.65 | 479.65 | +1.15 (+0.24%) | 1,781 |
