| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 565 | 609.55 | 564.05 | 592.75 | 148.1875 | +5.7 (+0.97%) | 1,771 |
| 5 Feb 2018 | INR | 587 | 596 | 569 | 587.05 | 146.7625 | -4.65 (-0.79%) | 3,420 |
| 2 Feb 2018 | INR | 611.85 | 617.2 | 587 | 591.7 | 147.925 | -33.45 (-5.35%) | 2,473 |
| 1 Feb 2018 | INR | 633.45 | 633.75 | 622.5 | 625.15 | 156.2875 | -1.15 (-0.18%) | 1,550 |
| 31 Jan 2018 | INR | 635 | 646.5 | 625.1 | 626.3 | 156.575 | -15.45 (-2.41%) | 1,755 |
| 30 Jan 2018 | INR | 663.85 | 668.55 | 635 | 641.75 | 160.4375 | -19.2 (-2.90%) | 1,260 |
| 29 Jan 2018 | INR | 680.2 | 682 | 655 | 660.95 | 165.2375 | -17.45 (-2.57%) | 2,826 |
| 25 Jan 2018 | INR | 681 | 690.35 | 676.05 | 678.4 | 169.6 | -7.8 (-1.14%) | 1,347 |
| 24 Jan 2018 | INR | 698.2 | 698.2 | 675.25 | 686.2 | 171.55 | -11.95 (-1.71%) | 2,479 |
| 23 Jan 2018 | INR | 715.35 | 720 | 691.05 | 698.15 | 174.5375 | -14.55 (-2.04%) | 10,448 |
| 22 Jan 2018 | INR | 700.9 | 735.85 | 700.9 | 712.7 | 178.175 | +13.8 (+1.97%) | 2,970 |
| 19 Jan 2018 | INR | 712 | 712 | 688 | 698.9 | 174.725 | -18.65 (-2.60%) | 2,932 |
| 18 Jan 2018 | INR | 732.15 | 732.65 | 715 | 717.55 | 179.3875 | -22.7 (-3.07%) | 2,489 |
| 17 Jan 2018 | INR | 749.7 | 749.7 | 737 | 740.25 | 185.0625 | -6.75 (-0.90%) | 11,398 |
| 16 Jan 2018 | INR | 769 | 771.05 | 744 | 747 | 186.75 | -8.25 (-1.09%) | 13,288 |
| 15 Jan 2018 | INR | 757.65 | 765 | 752.05 | 755.25 | 188.8125 | -1.7 (-0.22%) | 3,241 |
| 12 Jan 2018 | INR | 762 | 764.5 | 751.7 | 756.95 | 189.2375 | -6.05 (-0.79%) | 5,031 |
| 11 Jan 2018 | INR | 760.3 | 765 | 760 | 763 | 190.75 | +1.5 (+0.20%) | 3,979 |
| 10 Jan 2018 | INR | 774.95 | 777.7 | 760 | 761.5 | 190.375 | +29.5 (+4.03%) | 6,606 |
| 8 Jan 2018 | INR | 746 | 752.2 | 725 | 732 | 183 | -5.85 (-0.79%) | 7,126 |
| 5 Jan 2018 | INR | 745 | 756.3 | 735 | 737.85 | 184.4625 | -0.55 (-0.07%) | 12,153 |
| 4 Jan 2018 | INR | 717.8 | 760 | 706.25 | 738.4 | 184.6 | +32.55 (+4.61%) | 31,240 |
| 3 Jan 2018 | INR | 655.8 | 714.5 | 655.8 | 705.85 | 176.4625 | +67.85 (+10.63%) | 48,554 |
| 2 Jan 2018 | INR | 636 | 642 | 625 | 638 | 159.5 | -0.65 (-0.10%) | 2,324 |
| 1 Jan 2018 | INR | 650 | 655 | 628.9 | 638.65 | 159.6625 | -0.15 (-0.02%) | 3,736 |
| 29 Dec 2017 | INR | 629 | 643.9 | 625.05 | 638.8 | 159.7 | +10.85 (+1.73%) | 4,412 |
| 28 Dec 2017 | INR | 618.3 | 629.25 | 610.1 | 627.95 | 156.9875 | +17.6 (+2.88%) | 1,227 |
| 27 Dec 2017 | INR | 614 | 629 | 608.1 | 610.35 | 152.5875 | -2.1 (-0.34%) | 2,875 |
| 26 Dec 2017 | INR | 611.7 | 614 | 605 | 612.45 | 153.1125 | +11.15 (+1.85%) | 1,941 |
| 22 Dec 2017 | INR | 600 | 609.9 | 595 | 601.3 | 150.325 | +8.55 (+1.44%) | 6,274 |
