| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 845 | 859.5 | 830 | 842.5 | 842.5 | -13.45 (-1.57%) | 7,226 |
| 5 Feb 2018 | INR | 854 | 869.4 | 839.45 | 855.95 | 855.95 | +5.45 (+0.64%) | 13,788 |
| 2 Feb 2018 | INR | 880 | 892.75 | 841.3 | 850.5 | 850.5 | -30.4 (-3.45%) | 17,902 |
| 1 Feb 2018 | INR | 891 | 907.5 | 871.3 | 880.9 | 880.9 | -18.6 (-2.07%) | 21,069 |
| 31 Jan 2018 | INR | 882 | 910.95 | 882 | 899.5 | 899.5 | +15.7 (+1.78%) | 28,115 |
| 30 Jan 2018 | INR | 870 | 914.8 | 841 | 883.8 | 883.8 | -0.6 (-0.07%) | 139,291 |
| 29 Jan 2018 | INR | 828 | 918.05 | 828 | 884.4 | 884.4 | +62.3 (+7.58%) | 81,589 |
| 25 Jan 2018 | INR | 799 | 837 | 797.6 | 822.1 | 822.1 | +24.2 (+3.03%) | 26,158 |
| 24 Jan 2018 | INR | 799 | 854 | 790.05 | 797.9 | 797.9 | +2.65 (+0.33%) | 49,914 |
| 23 Jan 2018 | INR | 797 | 810 | 781.6 | 795.25 | 795.25 | +1.5 (+0.19%) | 11,929 |
| 22 Jan 2018 | INR | 788 | 814.1 | 778 | 793.75 | 793.75 | +3.05 (+0.39%) | 5,030 |
| 19 Jan 2018 | INR | 772.35 | 800 | 762.05 | 790.7 | 790.7 | +1.95 (+0.25%) | 4,550 |
| 18 Jan 2018 | INR | 776 | 810 | 771.6 | 788.75 | 788.75 | +29.25 (+3.85%) | 27,014 |
| 17 Jan 2018 | INR | 740.9 | 788.95 | 740.9 | 759.5 | 759.5 | +24.7 (+3.36%) | 20,930 |
| 16 Jan 2018 | INR | 750.05 | 750.05 | 728.05 | 734.8 | 734.8 | -15.3 (-2.04%) | 49,419 |
| 15 Jan 2018 | INR | 739 | 782.5 | 737 | 750.1 | 750.1 | +22.15 (+3.04%) | 12,047 |
| 12 Jan 2018 | INR | 718.55 | 745.3 | 716.55 | 727.95 | 727.95 | +11.9 (+1.66%) | 4,741 |
| 11 Jan 2018 | INR | 700 | 725 | 700 | 716.05 | 716.05 | +6.05 (+0.85%) | 2,637 |
| 10 Jan 2018 | INR | 714 | 716 | 707.5 | 710 | 710 | -9.45 (-1.31%) | 31,664 |
| 8 Jan 2018 | INR | 715 | 722 | 715 | 719.45 | 719.45 | +8.9 (+1.25%) | 1,736 |
| 5 Jan 2018 | INR | 716.5 | 716.75 | 705.1 | 710.55 | 710.55 | -6.45 (-0.90%) | 2,527 |
| 4 Jan 2018 | INR | 730 | 730 | 715 | 717 | 717 | -2.55 (-0.35%) | 61,135 |
| 3 Jan 2018 | INR | 738.4 | 738.4 | 716 | 719.55 | 719.55 | -13.7 (-1.87%) | 1,223 |
| 2 Jan 2018 | INR | 728.95 | 738.7 | 718.2 | 733.25 | 733.25 | -2 (-0.27%) | 1,353 |
| 1 Jan 2018 | INR | 726.75 | 741.95 | 726.75 | 735.25 | 735.25 | +6 (+0.82%) | 798 |
| 29 Dec 2017 | INR | 724.3 | 731 | 720.1 | 729.25 | 729.25 | +7.85 (+1.09%) | 3,492 |
| 28 Dec 2017 | INR | 730.15 | 733.6 | 711.15 | 721.4 | 721.4 | -1.9 (-0.26%) | 1,580 |
| 27 Dec 2017 | INR | 725 | 730.55 | 722 | 723.3 | 723.3 | -1.2 (-0.17%) | 518 |
| 26 Dec 2017 | INR | 735 | 741 | 721.05 | 724.5 | 724.5 | -11.4 (-1.55%) | 1,013 |
| 22 Dec 2017 | INR | 755 | 759.9 | 731 | 735.9 | 735.9 | -15.1 (-2.01%) | 4,054 |
