| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 464 | 479.9 | 440.1 | 473.7 | 473.7 | -1 (-0.21%) | 2,462 |
| 5 Feb 2018 | INR | 450.05 | 484.85 | 450.05 | 474.7 | 474.7 | -3.05 (-0.64%) | 5,164 |
| 2 Feb 2018 | INR | 500 | 502.7 | 470.25 | 477.75 | 477.75 | -29.3 (-5.78%) | 15,081 |
| 1 Feb 2018 | INR | 500 | 515.05 | 500 | 507.05 | 507.05 | +13.5 (+2.74%) | 10,538 |
| 31 Jan 2018 | INR | 502 | 503 | 492.1 | 493.55 | 493.55 | -14.4 (-2.83%) | 2,607 |
| 30 Jan 2018 | INR | 502.65 | 515 | 500.95 | 507.95 | 507.95 | -2.25 (-0.44%) | 24,994 |
| 29 Jan 2018 | INR | 522.05 | 524.25 | 504 | 510.2 | 510.2 | -11.45 (-2.19%) | 3,403 |
| 25 Jan 2018 | INR | 526.1 | 530.6 | 520.05 | 521.65 | 521.65 | -10.1 (-1.90%) | 2,442 |
| 24 Jan 2018 | INR | 556 | 556 | 528.85 | 531.75 | 531.75 | -18.5 (-3.36%) | 3,868 |
| 23 Jan 2018 | INR | 535 | 555.3 | 535 | 550.25 | 550.25 | +21.1 (+3.99%) | 8,878 |
| 22 Jan 2018 | INR | 514.35 | 532 | 514.35 | 529.15 | 529.15 | +9.85 (+1.90%) | 3,281 |
| 19 Jan 2018 | INR | 517.05 | 537.7 | 511.1 | 519.3 | 519.3 | -6.3 (-1.20%) | 8,262 |
| 18 Jan 2018 | INR | 531.2 | 535 | 525 | 525.6 | 525.6 | -4.45 (-0.84%) | 8,511 |
| 17 Jan 2018 | INR | 533.75 | 535.55 | 524 | 530.05 | 530.05 | -6.75 (-1.26%) | 3,102 |
| 16 Jan 2018 | INR | 561.6 | 566 | 530.95 | 536.8 | 536.8 | -19 (-3.42%) | 6,957 |
| 15 Jan 2018 | INR | 550 | 568.15 | 544 | 555.8 | 555.8 | +4.95 (+0.90%) | 7,457 |
| 12 Jan 2018 | INR | 539 | 554.8 | 539 | 550.85 | 550.85 | +15.15 (+2.83%) | 23,903 |
| 11 Jan 2018 | INR | 529.45 | 550.2 | 528.35 | 535.7 | 535.7 | +3.4 (+0.64%) | 6,802 |
| 10 Jan 2018 | INR | 528 | 538.2 | 525.8 | 532.3 | 532.3 | -3.3 (-0.62%) | 9,077 |
| 8 Jan 2018 | INR | 528 | 542 | 528 | 535.6 | 535.6 | +9.05 (+1.72%) | 9,294 |
| 5 Jan 2018 | INR | 512.8 | 529 | 510 | 526.55 | 526.55 | +19.2 (+3.78%) | 12,729 |
| 4 Jan 2018 | INR | 519.2 | 521.65 | 501 | 507.35 | 507.35 | -7.9 (-1.53%) | 3,887 |
| 3 Jan 2018 | INR | 508.5 | 517.6 | 508.5 | 515.25 | 515.25 | +12.6 (+2.51%) | 6,381 |
| 2 Jan 2018 | INR | 495 | 509 | 492.2 | 502.65 | 502.65 | +8.85 (+1.79%) | 8,345 |
| 1 Jan 2018 | INR | 510 | 513.4 | 491.5 | 493.8 | 493.8 | -21.3 (-4.14%) | 9,375 |
| 29 Dec 2017 | INR | 501 | 520.05 | 501 | 515.1 | 515.1 | +8.7 (+1.72%) | 7,477 |
| 28 Dec 2017 | INR | 511.95 | 514.95 | 503.1 | 506.4 | 506.4 | -5.45 (-1.06%) | 2,201 |
| 27 Dec 2017 | INR | 512.1 | 519.9 | 509 | 511.85 | 511.85 | -3.15 (-0.61%) | 5,108 |
| 26 Dec 2017 | INR | 514.55 | 519.65 | 508.8 | 515 | 515 | -0.3 (-0.06%) | 6,169 |
| 22 Dec 2017 | INR | 508.85 | 528.55 | 507 | 515.3 | 515.3 | +6.4 (+1.26%) | 10,507 |
