| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 719.95 | 745 | 690 | 737.5 | 737.5 | +18.2 (+2.53%) | 3,150 |
| 5 Feb 2018 | INR | 723 | 733.4 | 684.05 | 719.3 | 719.3 | -3.35 (-0.46%) | 6,939 |
| 2 Feb 2018 | INR | 763.95 | 763.95 | 720 | 722.65 | 722.65 | -21.8 (-2.93%) | 3,454 |
| 1 Feb 2018 | INR | 725.4 | 753.1 | 725.4 | 744.45 | 744.45 | +8.85 (+1.20%) | 1,931 |
| 31 Jan 2018 | INR | 751.75 | 764.95 | 728.05 | 735.6 | 735.6 | -25.65 (-3.37%) | 3,081 |
| 30 Jan 2018 | INR | 775.25 | 782.35 | 756 | 761.25 | 761.25 | -25.25 (-3.21%) | 5,211 |
| 29 Jan 2018 | INR | 791 | 800 | 780 | 786.5 | 786.5 | -4.05 (-0.51%) | 1,749 |
| 25 Jan 2018 | INR | 798 | 798 | 786.7 | 790.55 | 790.55 | -17.75 (-2.20%) | 2,799 |
| 24 Jan 2018 | INR | 823.65 | 827.05 | 775.05 | 808.3 | 808.3 | -24.4 (-2.93%) | 4,685 |
| 23 Jan 2018 | INR | 840 | 861.6 | 817.05 | 832.7 | 832.7 | -1 (-0.12%) | 1,083 |
| 22 Jan 2018 | INR | 829.3 | 839 | 825 | 833.7 | 833.7 | +7.05 (+0.85%) | 869 |
| 19 Jan 2018 | INR | 815 | 830 | 808.55 | 826.65 | 826.65 | +14.45 (+1.78%) | 1,668 |
| 18 Jan 2018 | INR | 827.05 | 827.05 | 802.15 | 812.2 | 812.2 | -4.25 (-0.52%) | 5,660 |
| 17 Jan 2018 | INR | 829.9 | 835 | 808.05 | 816.45 | 816.45 | -8.05 (-0.98%) | 2,291 |
| 16 Jan 2018 | INR | 869.95 | 869.95 | 820 | 824.5 | 824.5 | -30.3 (-3.54%) | 2,835 |
| 15 Jan 2018 | INR | 846.55 | 859.5 | 846.55 | 854.8 | 854.8 | +7.25 (+0.86%) | 728 |
| 12 Jan 2018 | INR | 849 | 853.1 | 840.35 | 847.55 | 847.55 | -7.05 (-0.82%) | 1,705 |
| 11 Jan 2018 | INR | 860 | 860 | 853.8 | 854.6 | 854.6 | -6.45 (-0.75%) | 1,516 |
| 10 Jan 2018 | INR | 854 | 865.2 | 846 | 861.05 | 861.05 | +17.6 (+2.09%) | 1,294 |
| 8 Jan 2018 | INR | 843.05 | 853.95 | 836.45 | 843.45 | 843.45 | +2.4 (+0.29%) | 2,533 |
| 5 Jan 2018 | INR | 833 | 851.95 | 831.5 | 841.05 | 841.05 | +8.4 (+1.01%) | 2,422 |
| 4 Jan 2018 | INR | 823.05 | 834 | 813.95 | 832.65 | 832.65 | +11.3 (+1.38%) | 2,348 |
| 3 Jan 2018 | INR | 818 | 828 | 814 | 821.35 | 821.35 | +26.3 (+3.31%) | 4,618 |
| 2 Jan 2018 | INR | 812 | 812 | 794 | 795.05 | 795.05 | -7.8 (-0.97%) | 2,676 |
| 1 Jan 2018 | INR | 818 | 831.6 | 795 | 802.85 | 802.85 | -7.75 (-0.96%) | 2,213 |
| 29 Dec 2017 | INR | 799.8 | 813 | 799 | 810.6 | 810.6 | +15.65 (+1.97%) | 2,226 |
| 28 Dec 2017 | INR | 796.05 | 800 | 785 | 794.95 | 794.95 | -8.05 (-1.00%) | 631 |
| 27 Dec 2017 | INR | 808 | 808 | 801.05 | 803 | 803 | -3.3 (-0.41%) | 885 |
| 26 Dec 2017 | INR | 804.35 | 814 | 804.35 | 806.3 | 806.3 | -4.15 (-0.51%) | 567 |
| 22 Dec 2017 | INR | 821 | 830 | 808.75 | 810.45 | 810.45 | -13.05 (-1.58%) | 2,895 |
