| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 823.6 | 871.8 | 800 | 854.2 | 854.2 | -13.6 (-1.57%) | 7,579 |
| 5 Feb 2018 | INR | 851.25 | 899.9 | 789.2 | 867.8 | 867.8 | +12.1 (+1.41%) | 6,448 |
| 2 Feb 2018 | INR | 880 | 889 | 851.15 | 855.7 | 855.7 | -39.6 (-4.42%) | 3,721 |
| 1 Feb 2018 | INR | 876.45 | 903 | 876.45 | 895.3 | 895.3 | +4.15 (+0.47%) | 1,734 |
| 31 Jan 2018 | INR | 893 | 906.55 | 881.15 | 891.15 | 891.15 | -2.75 (-0.31%) | 3,241 |
| 30 Jan 2018 | INR | 892 | 910 | 889.1 | 893.9 | 893.9 | -13.7 (-1.51%) | 1,918 |
| 29 Jan 2018 | INR | 925 | 930.15 | 901.2 | 907.6 | 907.6 | -5.1 (-0.56%) | 3,215 |
| 25 Jan 2018 | INR | 922.6 | 922.6 | 900.1 | 912.7 | 912.7 | -6 (-0.65%) | 1,403 |
| 24 Jan 2018 | INR | 915.4 | 936 | 910 | 918.7 | 918.7 | +7.75 (+0.85%) | 2,556 |
| 23 Jan 2018 | INR | 914.55 | 924.85 | 910 | 910.95 | 910.95 | -4.65 (-0.51%) | 1,317 |
| 22 Jan 2018 | INR | 921 | 923 | 907.1 | 915.6 | 915.6 | -5.35 (-0.58%) | 1,556 |
| 19 Jan 2018 | INR | 909.6 | 927.45 | 906.2 | 920.95 | 920.95 | +16.8 (+1.86%) | 2,021 |
| 18 Jan 2018 | INR | 933.25 | 942.45 | 901.65 | 904.15 | 904.15 | -14.8 (-1.61%) | 3,673 |
| 17 Jan 2018 | INR | 946.05 | 946.5 | 909 | 918.95 | 918.95 | -25.95 (-2.75%) | 6,134 |
| 16 Jan 2018 | INR | 967.45 | 978.3 | 937.6 | 944.9 | 944.9 | -17.15 (-1.78%) | 2,882 |
| 15 Jan 2018 | INR | 996 | 996 | 958.6 | 962.05 | 962.05 | -15.9 (-1.63%) | 6,859 |
| 12 Jan 2018 | INR | 938.75 | 1,008 | 938.75 | 977.95 | 977.95 | +51.65 (+5.58%) | 21,008 |
| 11 Jan 2018 | INR | 924 | 941.65 | 918 | 926.3 | 926.3 | +7.4 (+0.81%) | 3,598 |
| 10 Jan 2018 | INR | 919.45 | 974.05 | 912 | 918.9 | 918.9 | +2.75 (+0.30%) | 25,217 |
| 8 Jan 2018 | INR | 925.9 | 928 | 902.55 | 916.15 | 916.15 | +5.8 (+0.64%) | 2,150 |
| 5 Jan 2018 | INR | 888 | 937.4 | 888 | 910.35 | 910.35 | +27.55 (+3.12%) | 8,434 |
| 4 Jan 2018 | INR | 891.7 | 906.1 | 879.95 | 882.8 | 882.8 | -15.4 (-1.71%) | 1,373 |
| 3 Jan 2018 | INR | 884.25 | 900 | 877.6 | 898.2 | 898.2 | +20.6 (+2.35%) | 3,029 |
| 2 Jan 2018 | INR | 879.05 | 934.45 | 870 | 877.6 | 877.6 | -7.5 (-0.85%) | 7,636 |
| 1 Jan 2018 | INR | 880 | 890 | 877.95 | 885.1 | 885.1 | +0.75 (+0.08%) | 729 |
| 29 Dec 2017 | INR | 899.9 | 900 | 878 | 884.35 | 884.35 | -13.05 (-1.45%) | 1,362 |
| 28 Dec 2017 | INR | 892.45 | 900 | 885.35 | 897.4 | 897.4 | +11.45 (+1.29%) | 1,198 |
| 27 Dec 2017 | INR | 892 | 897.45 | 883 | 885.95 | 885.95 | -1.9 (-0.21%) | 1,212 |
| 26 Dec 2017 | INR | 892.45 | 894.15 | 883 | 887.85 | 887.85 | -4.2 (-0.47%) | 1,511 |
| 22 Dec 2017 | INR | 892.45 | 897.25 | 882 | 892.05 | 892.05 | +0.8 (+0.09%) | 964 |
