| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 393 | 420 | 385.25 | 410.2 | 164.08 | -32.8 (-7.40%) | 72,076 |
| 5 Feb 2018 | INR | 460 | 460 | 405 | 443 | 177.2 | -26.8 (-5.70%) | 40,631 |
| 2 Feb 2018 | INR | 489 | 489.25 | 464 | 469.8 | 187.92 | -25.3 (-5.11%) | 21,701 |
| 1 Feb 2018 | INR | 492.3 | 546.25 | 490 | 495.1 | 198.04 | +3.25 (+0.66%) | 98,693 |
| 31 Jan 2018 | INR | 489.3 | 503.5 | 489.3 | 491.85 | 196.74 | +2 (+0.41%) | 8,424 |
| 30 Jan 2018 | INR | 503.45 | 503.45 | 489 | 489.85 | 195.94 | -13.6 (-2.70%) | 9,598 |
| 29 Jan 2018 | INR | 501.8 | 513 | 501.8 | 503.45 | 201.38 | +1.9 (+0.38%) | 7,208 |
| 25 Jan 2018 | INR | 508 | 515.2 | 496 | 501.55 | 200.62 | -5.6 (-1.10%) | 6,429 |
| 24 Jan 2018 | INR | 509.9 | 515 | 500.25 | 507.15 | 202.86 | -3 (-0.59%) | 8,192 |
| 23 Jan 2018 | INR | 515 | 522 | 509.9 | 510.15 | 204.06 | +0.25 (+0.05%) | 5,525 |
| 22 Jan 2018 | INR | 512 | 527.3 | 503.1 | 509.9 | 203.96 | -2 (-0.39%) | 15,119 |
| 19 Jan 2018 | INR | 509.8 | 517.35 | 507.55 | 511.9 | 204.76 | -1.15 (-0.22%) | 7,852 |
| 18 Jan 2018 | INR | 522.3 | 536.85 | 510.1 | 513.05 | 205.22 | -10.2 (-1.95%) | 20,866 |
| 17 Jan 2018 | INR | 531 | 543.45 | 517.4 | 523.25 | 209.3 | -7.2 (-1.36%) | 32,462 |
| 16 Jan 2018 | INR | 536.6 | 555.65 | 528.4 | 530.45 | 212.18 | +0.15 (+0.03%) | 15,445 |
| 15 Jan 2018 | INR | 546 | 547.6 | 525.1 | 530.3 | 212.12 | -11.05 (-2.04%) | 15,253 |
| 12 Jan 2018 | INR | 556 | 556 | 535 | 541.35 | 216.54 | +0.5 (+0.09%) | 4,920 |
| 11 Jan 2018 | INR | 549.3 | 554.9 | 538.05 | 540.85 | 216.34 | -1.25 (-0.23%) | 10,001 |
| 10 Jan 2018 | INR | 550 | 553.9 | 540 | 542.1 | 216.84 | -10.65 (-1.93%) | 12,464 |
| 8 Jan 2018 | INR | 559.15 | 560.3 | 551.15 | 552.75 | 221.1 | -3.3 (-0.59%) | 39,676 |
| 5 Jan 2018 | INR | 554.15 | 563.05 | 552 | 556.05 | 222.42 | +8.4 (+1.53%) | 12,110 |
| 4 Jan 2018 | INR | 528.3 | 554.3 | 527.2 | 547.65 | 219.06 | +19.4 (+3.67%) | 32,083 |
| 3 Jan 2018 | INR | 544.2 | 544.25 | 521.8 | 528.25 | 211.3 | -13.7 (-2.53%) | 27,397 |
| 2 Jan 2018 | INR | 547 | 553.4 | 538 | 541.95 | 216.78 | -1.95 (-0.36%) | 29,140 |
| 1 Jan 2018 | INR | 552.85 | 570 | 540.75 | 543.9 | 217.56 | -5.15 (-0.94%) | 9,076 |
| 29 Dec 2017 | INR | 552 | 561 | 544 | 549.05 | 219.62 | -4.55 (-0.82%) | 8,090 |
| 28 Dec 2017 | INR | 554.1 | 562.1 | 551.25 | 553.6 | 221.44 | -1.15 (-0.21%) | 8,500 |
| 27 Dec 2017 | INR | 567.3 | 567.3 | 547 | 554.75 | 221.9 | -8.15 (-1.45%) | 20,697 |
| 26 Dec 2017 | INR | 560 | 574 | 559.5 | 562.9 | 225.16 | +3.65 (+0.65%) | 22,177 |
| 22 Dec 2017 | INR | 556.2 | 572.4 | 555.35 | 559.25 | 223.7 | +4.9 (+0.88%) | 42,113 |
