| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 604.8 | 617 | 560 | 598.65 | 598.65 | -17.9 (-2.90%) | 8,810 |
| 5 Feb 2018 | INR | 601 | 634 | 560 | 616.55 | 616.55 | -1.45 (-0.23%) | 14,174 |
| 2 Feb 2018 | INR | 646 | 655 | 600 | 618 | 618 | -33.05 (-5.08%) | 11,702 |
| 1 Feb 2018 | INR | 650 | 668.1 | 645.25 | 651.05 | 651.05 | -6.2 (-0.94%) | 6,465 |
| 31 Jan 2018 | INR | 655 | 668.95 | 651 | 657.25 | 657.25 | +2.15 (+0.33%) | 4,831 |
| 30 Jan 2018 | INR | 670 | 670 | 647 | 655.1 | 655.1 | -16.8 (-2.50%) | 9,389 |
| 29 Jan 2018 | INR | 707 | 707 | 663.05 | 671.9 | 671.9 | -22.35 (-3.22%) | 10,874 |
| 25 Jan 2018 | INR | 683.95 | 701 | 683.95 | 694.25 | 694.25 | +6.45 (+0.94%) | 25,445 |
| 24 Jan 2018 | INR | 706.95 | 706.95 | 683.35 | 687.8 | 687.8 | -14.4 (-2.05%) | 6,488 |
| 23 Jan 2018 | INR | 715 | 715 | 693 | 702.2 | 702.2 | +18.85 (+2.76%) | 12,634 |
| 22 Jan 2018 | INR | 688.5 | 688.5 | 668 | 683.35 | 683.35 | +1.45 (+0.21%) | 5,552 |
| 19 Jan 2018 | INR | 661 | 689 | 661 | 681.9 | 681.9 | +17.7 (+2.66%) | 5,819 |
| 18 Jan 2018 | INR | 709 | 709.95 | 659 | 664.2 | 664.2 | -36.55 (-5.22%) | 10,840 |
| 17 Jan 2018 | INR | 709 | 709.75 | 685.1 | 700.75 | 700.75 | -2.45 (-0.35%) | 8,273 |
| 16 Jan 2018 | INR | 721 | 738 | 695 | 703.2 | 703.2 | +14.35 (+2.08%) | 21,200 |
| 15 Jan 2018 | INR | 677 | 711 | 668 | 688.85 | 688.85 | +6.55 (+0.96%) | 14,275 |
| 12 Jan 2018 | INR | 688.1 | 699 | 679 | 682.3 | 682.3 | -12.6 (-1.81%) | 5,765 |
| 11 Jan 2018 | INR | 710.2 | 714.9 | 691.3 | 694.9 | 694.9 | -12.45 (-1.76%) | 6,404 |
| 10 Jan 2018 | INR | 715 | 723.8 | 702 | 707.35 | 707.35 | -13.55 (-1.88%) | 5,288 |
| 8 Jan 2018 | INR | 725 | 732.9 | 717 | 720.9 | 720.9 | -3.75 (-0.52%) | 6,774 |
| 5 Jan 2018 | INR | 737.9 | 739.7 | 717 | 724.65 | 724.65 | -2.85 (-0.39%) | 12,530 |
| 4 Jan 2018 | INR | 737.9 | 745 | 723.1 | 727.5 | 727.5 | -2.2 (-0.30%) | 7,288 |
| 3 Jan 2018 | INR | 735 | 754.75 | 722 | 729.7 | 729.7 | +0.85 (+0.12%) | 16,487 |
| 2 Jan 2018 | INR | 735.3 | 741.6 | 723 | 728.85 | 728.85 | -11.75 (-1.59%) | 7,227 |
| 1 Jan 2018 | INR | 762 | 762 | 738 | 740.6 | 740.6 | +22.95 (+3.20%) | 17,803 |
| 29 Dec 2017 | INR | 734.9 | 734.9 | 715.5 | 717.65 | 717.65 | -5.95 (-0.82%) | 8,193 |
| 28 Dec 2017 | INR | 715.5 | 739.9 | 707 | 723.6 | 723.6 | +8.1 (+1.13%) | 8,285 |
| 27 Dec 2017 | INR | 738.5 | 745 | 705.1 | 715.5 | 715.5 | -23 (-3.11%) | 23,530 |
| 26 Dec 2017 | INR | 759.8 | 774.8 | 714 | 738.5 | 738.5 | -13.4 (-1.78%) | 34,513 |
| 22 Dec 2017 | INR | 758 | 779 | 746 | 751.9 | 751.9 | +24.05 (+3.30%) | 43,635 |
