| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2018 | INR | 709.4 | 709.4 | 709.4 | 709.4 | 709.4 | -37.3 (-5.00%) | 645 |
| 2 Feb 2018 | INR | 785 | 785 | 746.7 | 746.7 | 746.7 | -39.25 (-4.99%) | 543 |
| 1 Feb 2018 | INR | 788.5 | 790 | 751 | 785.95 | 785.95 | +33.2 (+4.41%) | 1,126 |
| 31 Jan 2018 | INR | 747.45 | 795.95 | 747.45 | 752.75 | 752.75 | -5.6 (-0.74%) | 377 |
| 30 Jan 2018 | INR | 751 | 770 | 751 | 758.35 | 758.35 | +7.35 (+0.98%) | 2,118 |
| 29 Jan 2018 | INR | 747.45 | 784.8 | 747.45 | 751 | 751 | +3.55 (+0.47%) | 307 |
| 25 Jan 2018 | INR | 783.65 | 783.65 | 746.35 | 747.45 | 747.45 | +1.1 (+0.15%) | 316 |
| 24 Jan 2018 | INR | 783.65 | 783.65 | 746.35 | 746.35 | 746.35 | 0.0 (0.0%) | 307 |
| 23 Jan 2018 | INR | 799.8 | 799.8 | 743.75 | 746.35 | 746.35 | -36.5 (-4.66%) | 1,977 |
| 22 Jan 2018 | INR | 850.1 | 850.1 | 769.5 | 782.85 | 782.85 | -27.15 (-3.35%) | 848 |
| 19 Jan 2018 | INR | 798 | 831 | 798 | 810 | 810 | +14.2 (+1.78%) | 945 |
| 18 Jan 2018 | INR | 815.4 | 815.4 | 738.85 | 795.8 | 795.8 | +18.1 (+2.33%) | 4,050 |
| 17 Jan 2018 | INR | 781.5 | 781.55 | 723 | 777.7 | 777.7 | +33.35 (+4.48%) | 5,830 |
| 16 Jan 2018 | INR | 708.95 | 744.35 | 684.9 | 744.35 | 744.35 | +35.4 (+4.99%) | 3,227 |
| 15 Jan 2018 | INR | 750 | 750 | 701 | 708.95 | 708.95 | -9.9 (-1.38%) | 645 |
| 12 Jan 2018 | INR | 726 | 731.95 | 711.25 | 718.85 | 718.85 | -6.55 (-0.90%) | 451 |
| 11 Jan 2018 | INR | 705.05 | 739.95 | 705.05 | 725.4 | 725.4 | +0.95 (+0.13%) | 662 |
| 10 Jan 2018 | INR | 729.5 | 735 | 700.05 | 724.45 | 724.45 | -4.55 (-0.62%) | 535 |
| 8 Jan 2018 | INR | 750 | 750 | 700.05 | 729 | 729 | +7.55 (+1.05%) | 361 |
| 5 Jan 2018 | INR | 740 | 740 | 708.2 | 721.45 | 721.45 | -8.55 (-1.17%) | 824 |
| 4 Jan 2018 | INR | 755 | 755 | 720 | 730 | 730 | +9.1 (+1.26%) | 546 |
| 3 Jan 2018 | INR | 702 | 740 | 700 | 720.9 | 720.9 | +14.1 (+1.99%) | 2,453 |
| 2 Jan 2018 | INR | 710 | 711.95 | 700 | 706.8 | 706.8 | +7.35 (+1.05%) | 738 |
| 1 Jan 2018 | INR | 700.45 | 715 | 699 | 699.45 | 699.45 | -1 (-0.14%) | 2,142 |
| 29 Dec 2017 | INR | 698 | 714 | 698 | 700.45 | 700.45 | -0.6 (-0.09%) | 1,164 |
| 28 Dec 2017 | INR | 697 | 710 | 697 | 701.05 | 701.05 | +1.05 (+0.15%) | 4,540 |
| 27 Dec 2017 | INR | 710 | 715 | 700 | 700 | 700 | +4 (+0.57%) | 362 |
| 26 Dec 2017 | INR | 700 | 709.8 | 691 | 696 | 696 | +5 (+0.72%) | 1,757 |
| 22 Dec 2017 | INR | 701.5 | 705 | 690 | 691 | 691 | -10.25 (-1.46%) | 197 |
| 21 Dec 2017 | INR | 675 | 709 | 675 | 701.25 | 701.25 | -0.15 (-0.02%) | 960 |
