| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 601 | 634.8 | 585 | 614.55 | 614.55 | -21.9 (-3.44%) | 1,845 |
| 5 Feb 2018 | INR | 640 | 640 | 601.6 | 636.45 | 636.45 | -12.4 (-1.91%) | 1,106 |
| 2 Feb 2018 | INR | 680 | 680 | 648.85 | 648.85 | 648.85 | -30.9 (-4.55%) | 1,300 |
| 1 Feb 2018 | INR | 685.2 | 698 | 669.95 | 679.75 | 679.75 | +23.25 (+3.54%) | 2,062 |
| 31 Jan 2018 | INR | 674.85 | 681.15 | 646.1 | 656.5 | 656.5 | -25.5 (-3.74%) | 8,667 |
| 30 Jan 2018 | INR | 664.5 | 688.55 | 664.45 | 682 | 682 | +2.65 (+0.39%) | 1,180 |
| 29 Jan 2018 | INR | 686 | 700 | 675 | 679.35 | 679.35 | +10.35 (+1.55%) | 2,044 |
| 25 Jan 2018 | INR | 647.05 | 671 | 647.05 | 669 | 669 | +15.7 (+2.40%) | 1,434 |
| 24 Jan 2018 | INR | 654.1 | 660.95 | 645 | 653.3 | 653.3 | -12.95 (-1.94%) | 392 |
| 23 Jan 2018 | INR | 671.1 | 673.6 | 655.25 | 666.25 | 666.25 | -9.65 (-1.43%) | 2,227 |
| 22 Jan 2018 | INR | 651.95 | 684 | 651.95 | 675.9 | 675.9 | +26 (+4.00%) | 1,230 |
| 19 Jan 2018 | INR | 660 | 660 | 640 | 649.9 | 649.9 | +6.9 (+1.07%) | 1,763 |
| 18 Jan 2018 | INR | 664.3 | 678.9 | 636.05 | 643 | 643 | -29.1 (-4.33%) | 6,069 |
| 17 Jan 2018 | INR | 660 | 685 | 641 | 672.1 | 672.1 | -0.5 (-0.07%) | 1,017 |
| 16 Jan 2018 | INR | 675 | 694 | 670 | 672.6 | 672.6 | -28.35 (-4.04%) | 3,630 |
| 15 Jan 2018 | INR | 685 | 719.5 | 646.5 | 700.95 | 700.95 | -6.6 (-0.93%) | 3,301 |
| 12 Jan 2018 | INR | 716.85 | 728.9 | 702.2 | 707.55 | 707.55 | -5.5 (-0.77%) | 1,489 |
| 11 Jan 2018 | INR | 705 | 720 | 697 | 713.05 | 713.05 | +0.8 (+0.11%) | 5,986 |
| 10 Jan 2018 | INR | 720.05 | 725.3 | 707.75 | 712.25 | 712.25 | +24.6 (+3.58%) | 2,268 |
| 8 Jan 2018 | INR | 690 | 704.15 | 682 | 687.65 | 687.65 | +4.55 (+0.67%) | 2,050 |
| 5 Jan 2018 | INR | 701.75 | 702 | 681.1 | 683.1 | 683.1 | -2.9 (-0.42%) | 1,623 |
| 4 Jan 2018 | INR | 690 | 693 | 685 | 686 | 686 | +2.2 (+0.32%) | 698 |
| 3 Jan 2018 | INR | 688 | 707.5 | 676.1 | 683.8 | 683.8 | -9 (-1.30%) | 2,438 |
| 2 Jan 2018 | INR | 694.8 | 696.95 | 679.95 | 692.8 | 692.8 | -6.55 (-0.94%) | 2,501 |
| 1 Jan 2018 | INR | 721.7 | 721.7 | 691.15 | 699.35 | 699.35 | -3.8 (-0.54%) | 2,213 |
| 29 Dec 2017 | INR | 715 | 720.45 | 681.8 | 703.15 | 703.15 | -0.25 (-0.04%) | 5,812 |
| 28 Dec 2017 | INR | 670.1 | 722.35 | 670.1 | 703.4 | 703.4 | +47.4 (+7.23%) | 32,154 |
| 27 Dec 2017 | INR | 614 | 675 | 612.05 | 656 | 656 | +41.6 (+6.77%) | 11,875 |
| 26 Dec 2017 | INR | 624 | 626.9 | 608.1 | 614.4 | 614.4 | -12.1 (-1.93%) | 671 |
| 22 Dec 2017 | INR | 645 | 645 | 620 | 626.5 | 626.5 | -12.8 (-2.00%) | 5,449 |
