| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2018 | INR | 505.75 | 505.75 | 505.75 | 505.75 | 505.75 | -26.6 (-5.00%) | 31 |
| 2 Feb 2018 | INR | 535.05 | 535.05 | 532.35 | 532.35 | 532.35 | -28 (-5.00%) | 421 |
| 1 Feb 2018 | INR | 530 | 574.4 | 519.7 | 560.35 | 560.35 | +13.3 (+2.43%) | 8,806 |
| 31 Jan 2018 | INR | 556 | 560.1 | 547.05 | 547.05 | 547.05 | -28.75 (-4.99%) | 2,133 |
| 30 Jan 2018 | INR | 587 | 629.9 | 575.8 | 575.8 | 575.8 | -30.3 (-5.00%) | 5,855 |
| 29 Jan 2018 | INR | 603 | 619.75 | 586 | 606.1 | 606.1 | +3.7 (+0.61%) | 15,734 |
| 25 Jan 2018 | INR | 615 | 615 | 601 | 602.4 | 602.4 | -7.6 (-1.25%) | 2,223 |
| 24 Jan 2018 | INR | 590.05 | 630 | 590.05 | 610 | 610 | +8.85 (+1.47%) | 58,069 |
| 23 Jan 2018 | INR | 615 | 615 | 592 | 601.15 | 601.15 | -8.85 (-1.45%) | 2,551 |
| 22 Jan 2018 | INR | 618 | 620 | 603 | 610 | 610 | +4 (+0.66%) | 1,736 |
| 19 Jan 2018 | INR | 600.2 | 621 | 600.2 | 606 | 606 | -9 (-1.46%) | 342 |
| 18 Jan 2018 | INR | 593 | 639.25 | 593 | 615 | 615 | +6.05 (+0.99%) | 5,148 |
| 17 Jan 2018 | INR | 610 | 610 | 600 | 608.95 | 608.95 | -0.45 (-0.07%) | 701 |
| 16 Jan 2018 | INR | 597 | 616 | 597 | 609.4 | 609.4 | -10.65 (-1.72%) | 981 |
| 15 Jan 2018 | INR | 585 | 623.75 | 585 | 620.05 | 620.05 | +14.55 (+2.40%) | 342 |
| 12 Jan 2018 | INR | 602 | 628.95 | 601.25 | 605.5 | 605.5 | -16.5 (-2.65%) | 268 |
| 11 Jan 2018 | INR | 624 | 624 | 610 | 622 | 622 | +4.2 (+0.68%) | 751 |
| 10 Jan 2018 | INR | 640 | 640 | 601 | 617.8 | 617.8 | +10.1 (+1.66%) | 600 |
| 8 Jan 2018 | INR | 581.5 | 640 | 581.5 | 607.7 | 607.7 | -4.3 (-0.70%) | 599 |
| 5 Jan 2018 | INR | 595.05 | 633.75 | 595.05 | 612 | 612 | -3.45 (-0.56%) | 203 |
| 4 Jan 2018 | INR | 623 | 629.9 | 615 | 615.45 | 615.45 | -6.55 (-1.05%) | 115 |
| 3 Jan 2018 | INR | 615.1 | 630 | 615.1 | 622 | 622 | +1.3 (+0.21%) | 483 |
| 2 Jan 2018 | INR | 633 | 639.95 | 616 | 620.7 | 620.7 | -10.35 (-1.64%) | 1,093 |
| 1 Jan 2018 | INR | 659.5 | 659.5 | 616.2 | 631.05 | 631.05 | -0.95 (-0.15%) | 1,631 |
| 29 Dec 2017 | INR | 641 | 641 | 630 | 632 | 632 | -22.25 (-3.40%) | 116 |
| 28 Dec 2017 | INR | 659 | 660 | 650 | 654.25 | 654.25 | +23.25 (+3.68%) | 278 |
| 27 Dec 2017 | INR | 628 | 644 | 628 | 631 | 631 | -14 (-2.17%) | 1,767 |
| 26 Dec 2017 | INR | 659.45 | 659.45 | 641.05 | 645 | 645 | -10 (-1.53%) | 951 |
| 22 Dec 2017 | INR | 650 | 655 | 645.15 | 655 | 655 | +4.95 (+0.76%) | 81 |
| 21 Dec 2017 | INR | 652.2 | 662 | 650 | 650.05 | 650.05 | -12.05 (-1.82%) | 563 |
