| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 452 | 455.05 | 440 | 450 | 180 | -19.2 (-4.09%) | 1,780 |
| 5 Feb 2018 | INR | 461 | 471.8 | 447 | 469.2 | 187.68 | +7.6 (+1.65%) | 1,920 |
| 2 Feb 2018 | INR | 472.05 | 483 | 452.4 | 461.6 | 184.64 | -17.8 (-3.71%) | 2,267 |
| 1 Feb 2018 | INR | 475 | 481.05 | 472.1 | 479.4 | 191.76 | +4.4 (+0.93%) | 3,093 |
| 31 Jan 2018 | INR | 475.5 | 481.7 | 473.3 | 475 | 190 | -4.3 (-0.90%) | 1,026 |
| 30 Jan 2018 | INR | 484.1 | 484.1 | 475 | 479.3 | 191.72 | -1.6 (-0.33%) | 614 |
| 29 Jan 2018 | INR | 485 | 489.7 | 480 | 480.9 | 192.36 | -4.6 (-0.95%) | 1,178 |
| 25 Jan 2018 | INR | 487 | 490.7 | 483.7 | 485.5 | 194.2 | -1.75 (-0.36%) | 2,589 |
| 24 Jan 2018 | INR | 490 | 495 | 484.1 | 487.25 | 194.9 | -6.05 (-1.23%) | 938 |
| 23 Jan 2018 | INR | 495.9 | 500 | 490 | 493.3 | 197.32 | -2.15 (-0.43%) | 3,303 |
| 22 Jan 2018 | INR | 492.1 | 505 | 490.55 | 495.45 | 198.18 | +2.6 (+0.53%) | 448 |
| 19 Jan 2018 | INR | 495.2 | 495.2 | 491.2 | 492.85 | 197.14 | -3.6 (-0.73%) | 608 |
| 18 Jan 2018 | INR | 529.95 | 530 | 494.75 | 496.45 | 198.58 | -20.6 (-3.98%) | 8,672 |
| 17 Jan 2018 | INR | 503 | 525.05 | 494 | 517.05 | 206.82 | +11.65 (+2.31%) | 6,817 |
| 16 Jan 2018 | INR | 524 | 525 | 500.55 | 505.4 | 202.16 | -13.55 (-2.61%) | 3,116 |
| 15 Jan 2018 | INR | 493.4 | 529 | 482.3 | 518.95 | 207.58 | +32.15 (+6.60%) | 4,087 |
| 12 Jan 2018 | INR | 479.1 | 497 | 473.25 | 486.8 | 194.72 | +11.05 (+2.32%) | 3,998 |
| 11 Jan 2018 | INR | 483 | 483 | 475.05 | 475.75 | 190.3 | -4.4 (-0.92%) | 1,915 |
| 10 Jan 2018 | INR | 486 | 489.95 | 478.9 | 480.15 | 192.06 | -9.85 (-2.01%) | 1,801 |
| 8 Jan 2018 | INR | 486 | 490 | 481 | 490 | 196 | +5.5 (+1.14%) | 516 |
| 5 Jan 2018 | INR | 490 | 490 | 484 | 484.5 | 193.8 | -4.95 (-1.01%) | 1,701 |
| 4 Jan 2018 | INR | 489.95 | 490 | 486 | 489.45 | 195.78 | +2.95 (+0.61%) | 2,162 |
| 3 Jan 2018 | INR | 490 | 490 | 486 | 486.5 | 194.6 | +0.05 (+0.01%) | 555 |
| 2 Jan 2018 | INR | 493.55 | 493.55 | 486 | 486.45 | 194.58 | -15.4 (-3.07%) | 803 |
| 1 Jan 2018 | INR | 498 | 505 | 491.05 | 501.85 | 200.74 | +6.9 (+1.39%) | 671 |
| 29 Dec 2017 | INR | 488.9 | 500.95 | 488.9 | 494.95 | 197.98 | +0.65 (+0.13%) | 801 |
| 28 Dec 2017 | INR | 492.75 | 494.3 | 492.75 | 494.3 | 197.72 | -2.6 (-0.52%) | 19 |
| 27 Dec 2017 | INR | 495 | 499.4 | 494 | 496.9 | 198.76 | +0.9 (+0.18%) | 405 |
| 26 Dec 2017 | INR | 500.05 | 505.95 | 491.35 | 496 | 198.4 | -5.7 (-1.14%) | 546 |
| 22 Dec 2017 | INR | 505 | 508 | 496.55 | 501.7 | 200.68 | +4.4 (+0.88%) | 1,144 |
