| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 753.1 | 789.8 | 753.1 | 785.9 | 785.9 | -4.2 (-0.53%) | 7,754 |
| 5 Feb 2018 | INR | 753 | 792.25 | 744 | 790.1 | 790.1 | +6.9 (+0.88%) | 8,932 |
| 2 Feb 2018 | INR | 779 | 789.9 | 748.1 | 783.2 | 783.2 | -10.55 (-1.33%) | 43,723 |
| 1 Feb 2018 | INR | 795.65 | 814 | 781.6 | 793.75 | 793.75 | -1.5 (-0.19%) | 10,249 |
| 31 Jan 2018 | INR | 816.4 | 819.5 | 787 | 795.25 | 795.25 | -14.1 (-1.74%) | 11,749 |
| 30 Jan 2018 | INR | 810 | 834.5 | 770 | 809.35 | 809.35 | -0.7 (-0.09%) | 21,279 |
| 29 Jan 2018 | INR | 831.85 | 838 | 805.95 | 810.05 | 810.05 | -18.3 (-2.21%) | 6,586 |
| 25 Jan 2018 | INR | 828.6 | 836 | 820 | 828.35 | 828.35 | +0.6 (+0.07%) | 9,653 |
| 24 Jan 2018 | INR | 835 | 835 | 819.25 | 827.75 | 827.75 | -3.15 (-0.38%) | 6,678 |
| 23 Jan 2018 | INR | 793.65 | 836 | 793.65 | 830.9 | 830.9 | +34.35 (+4.31%) | 18,609 |
| 22 Jan 2018 | INR | 798.05 | 800 | 790 | 796.55 | 796.55 | +4.55 (+0.57%) | 2,303 |
| 19 Jan 2018 | INR | 790.05 | 803.45 | 783 | 792 | 792 | +1.35 (+0.17%) | 6,491 |
| 18 Jan 2018 | INR | 818 | 823 | 782.85 | 790.65 | 790.65 | -22.2 (-2.73%) | 7,793 |
| 17 Jan 2018 | INR | 822 | 827.75 | 804.25 | 812.85 | 812.85 | -5.55 (-0.68%) | 3,486 |
| 16 Jan 2018 | INR | 830 | 837 | 812.7 | 818.4 | 818.4 | -12.05 (-1.45%) | 75,036 |
| 15 Jan 2018 | INR | 842 | 853.05 | 828 | 830.45 | 830.45 | -10.95 (-1.30%) | 10,997 |
| 12 Jan 2018 | INR | 823 | 858.75 | 815 | 841.4 | 841.4 | +22.2 (+2.71%) | 9,925 |
| 11 Jan 2018 | INR | 826.9 | 828.4 | 815.15 | 819.2 | 819.2 | -0.55 (-0.07%) | 2,443 |
| 10 Jan 2018 | INR | 834 | 839.05 | 805 | 819.75 | 819.75 | -17.75 (-2.12%) | 4,061 |
| 8 Jan 2018 | INR | 828 | 845 | 828 | 837.5 | 837.5 | +13.25 (+1.61%) | 7,350 |
| 5 Jan 2018 | INR | 828 | 828.95 | 815.8 | 824.25 | 824.25 | -0.8 (-0.10%) | 5,607 |
| 4 Jan 2018 | INR | 818 | 836.2 | 817.7 | 825.05 | 825.05 | +10.7 (+1.31%) | 7,465 |
| 3 Jan 2018 | INR | 810 | 823 | 810 | 814.35 | 814.35 | +6.3 (+0.78%) | 4,586 |
| 2 Jan 2018 | INR | 828 | 836.4 | 802 | 808.05 | 808.05 | -17.2 (-2.08%) | 8,268 |
| 1 Jan 2018 | INR | 828 | 845.05 | 820 | 825.25 | 825.25 | -3.6 (-0.43%) | 5,574 |
| 29 Dec 2017 | INR | 825 | 833.5 | 818 | 828.85 | 828.85 | +5.9 (+0.72%) | 8,708 |
| 28 Dec 2017 | INR | 833 | 840.05 | 815 | 822.95 | 822.95 | -2.75 (-0.33%) | 6,855 |
| 27 Dec 2017 | INR | 868 | 870.5 | 824 | 825.7 | 825.7 | -42.85 (-4.93%) | 23,802 |
| 26 Dec 2017 | INR | 815 | 878.75 | 815 | 868.55 | 868.55 | +54.9 (+6.75%) | 32,846 |
| 22 Dec 2017 | INR | 794.65 | 824.95 | 784 | 813.65 | 813.65 | +37.8 (+4.87%) | 116,512 |
