| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 470 | 504.4 | 470 | 499.85 | 499.85 | +4.8 (+0.97%) | 5,057 |
| 5 Feb 2018 | INR | 490 | 501 | 485 | 495.05 | 495.05 | +2 (+0.41%) | 8,202 |
| 2 Feb 2018 | INR | 477.1 | 521.9 | 470 | 493.05 | 493.05 | -17 (-3.33%) | 4,842 |
| 1 Feb 2018 | INR | 515 | 524.9 | 510 | 510.05 | 510.05 | -0.95 (-0.19%) | 1,835 |
| 31 Jan 2018 | INR | 510.1 | 523 | 510.05 | 511 | 511 | -8.05 (-1.55%) | 1,359 |
| 30 Jan 2018 | INR | 515 | 525 | 513.95 | 519.05 | 519.05 | +8.35 (+1.64%) | 4,294 |
| 29 Jan 2018 | INR | 510 | 545 | 510 | 510.7 | 510.7 | +0.7 (+0.14%) | 6,082 |
| 25 Jan 2018 | INR | 501 | 515 | 501 | 510 | 510 | +3.45 (+0.68%) | 4,247 |
| 24 Jan 2018 | INR | 507.3 | 510 | 503 | 506.55 | 506.55 | -0.75 (-0.15%) | 1,312 |
| 23 Jan 2018 | INR | 505 | 518 | 502.05 | 507.3 | 507.3 | +2.3 (+0.46%) | 787 |
| 22 Jan 2018 | INR | 501.3 | 522 | 501 | 505 | 505 | -15.1 (-2.90%) | 5,064 |
| 19 Jan 2018 | INR | 506.1 | 524.9 | 506.1 | 520.1 | 520.1 | -0.6 (-0.12%) | 2,711 |
| 18 Jan 2018 | INR | 520 | 530 | 520 | 520.7 | 520.7 | +0.75 (+0.14%) | 4,491 |
| 17 Jan 2018 | INR | 502.05 | 524 | 500 | 519.95 | 519.95 | +2.9 (+0.56%) | 3,855 |
| 16 Jan 2018 | INR | 526 | 535 | 501 | 517.05 | 517.05 | -16.75 (-3.14%) | 7,668 |
| 15 Jan 2018 | INR | 461 | 550 | 461 | 533.8 | 533.8 | -6.4 (-1.18%) | 2,663 |
| 12 Jan 2018 | INR | 550 | 569.9 | 535 | 540.2 | 540.2 | -21.7 (-3.86%) | 6,713 |
| 11 Jan 2018 | INR | 579.9 | 579.9 | 550 | 561.9 | 561.9 | +4.9 (+0.88%) | 7,244 |
| 10 Jan 2018 | INR | 584.9 | 584.9 | 553.9 | 557 | 557 | -13.45 (-2.36%) | 5,953 |
| 8 Jan 2018 | INR | 581 | 586.95 | 563.15 | 570.45 | 570.45 | -8.85 (-1.53%) | 1,633 |
| 5 Jan 2018 | INR | 576 | 600 | 567.65 | 579.3 | 579.3 | -12.45 (-2.10%) | 7,187 |
| 4 Jan 2018 | INR | 572.1 | 595 | 562 | 591.75 | 591.75 | +17.35 (+3.02%) | 10,185 |
| 3 Jan 2018 | INR | 583 | 590 | 570 | 574.4 | 574.4 | -8.65 (-1.48%) | 3,416 |
| 2 Jan 2018 | INR | 562 | 620 | 562 | 583.05 | 583.05 | -8.65 (-1.46%) | 3,828 |
| 1 Jan 2018 | INR | 603 | 623 | 590 | 591.7 | 591.7 | -14.1 (-2.33%) | 4,933 |
| 29 Dec 2017 | INR | 586.1 | 624 | 586.1 | 605.8 | 605.8 | +9.7 (+1.63%) | 1,278 |
| 28 Dec 2017 | INR | 605 | 609 | 590.1 | 596.1 | 596.1 | +6.1 (+1.03%) | 1,655 |
| 27 Dec 2017 | INR | 590 | 615 | 590 | 590 | 590 | -9.05 (-1.51%) | 19,392 |
| 26 Dec 2017 | INR | 663.95 | 664 | 592 | 599.05 | 599.05 | -49.8 (-7.68%) | 8,791 |
| 22 Dec 2017 | INR | 648 | 660 | 631.1 | 648.85 | 648.85 | +18.05 (+2.86%) | 2,587 |
