| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 559.95 | 585 | 540 | 568.75 | 284.375 | -21 (-3.56%) | 31,897 |
| 5 Feb 2018 | INR | 565 | 594 | 530 | 589.75 | 294.875 | -10.5 (-1.75%) | 24,377 |
| 2 Feb 2018 | INR | 625 | 635 | 520 | 600.25 | 300.125 | -26.65 (-4.25%) | 20,081 |
| 1 Feb 2018 | INR | 634 | 656.95 | 620 | 626.9 | 313.45 | -5.7 (-0.90%) | 8,556 |
| 31 Jan 2018 | INR | 624 | 643 | 624 | 632.6 | 316.3 | -13.45 (-2.08%) | 9,799 |
| 30 Jan 2018 | INR | 645.05 | 650 | 630 | 646.05 | 323.025 | -4.4 (-0.68%) | 12,170 |
| 29 Jan 2018 | INR | 658 | 675 | 644 | 650.45 | 325.225 | -8.1 (-1.23%) | 8,354 |
| 25 Jan 2018 | INR | 650 | 662.95 | 646 | 658.55 | 329.275 | +6.05 (+0.93%) | 14,818 |
| 24 Jan 2018 | INR | 668.7 | 668.7 | 639 | 652.5 | 326.25 | -2 (-0.31%) | 6,879 |
| 23 Jan 2018 | INR | 670 | 675 | 650.1 | 654.5 | 327.25 | -2.7 (-0.41%) | 9,808 |
| 22 Jan 2018 | INR | 656 | 669 | 651.55 | 657.2 | 328.6 | +0.5 (+0.08%) | 6,864 |
| 19 Jan 2018 | INR | 679 | 679 | 650.05 | 656.7 | 328.35 | -6.9 (-1.04%) | 10,518 |
| 18 Jan 2018 | INR | 693 | 698.8 | 660 | 663.6 | 331.8 | -9.65 (-1.43%) | 20,755 |
| 17 Jan 2018 | INR | 670.6 | 688 | 661.2 | 673.25 | 336.625 | +11.85 (+1.79%) | 18,947 |
| 16 Jan 2018 | INR | 677 | 692 | 660 | 661.4 | 330.7 | -22.7 (-3.32%) | 15,766 |
| 15 Jan 2018 | INR | 695.7 | 705 | 670.05 | 684.1 | 342.05 | +5.6 (+0.83%) | 16,629 |
| 12 Jan 2018 | INR | 690.05 | 698.5 | 665.9 | 678.5 | 339.25 | -8.2 (-1.19%) | 14,181 |
| 11 Jan 2018 | INR | 683 | 698 | 680 | 686.7 | 343.35 | -5.75 (-0.83%) | 10,747 |
| 10 Jan 2018 | INR | 709 | 714.6 | 686 | 692.45 | 346.225 | +30.3 (+4.58%) | 13,264 |
| 8 Jan 2018 | INR | 673 | 684 | 656.5 | 662.15 | 331.075 | 0.0 (0.0%) | 17,500 |
| 5 Jan 2018 | INR | 678 | 682 | 659.5 | 662.15 | 331.075 | -2.1 (-0.32%) | 15,959 |
| 4 Jan 2018 | INR | 645 | 675 | 638.1 | 664.25 | 332.125 | +29.4 (+4.63%) | 42,225 |
| 3 Jan 2018 | INR | 646 | 646 | 630 | 634.85 | 317.425 | +6 (+0.95%) | 14,463 |
| 2 Jan 2018 | INR | 640 | 650 | 625 | 628.85 | 314.425 | -10.95 (-1.71%) | 15,136 |
| 1 Jan 2018 | INR | 650 | 651 | 635 | 639.8 | 319.9 | -2.25 (-0.35%) | 6,263 |
| 29 Dec 2017 | INR | 636 | 655 | 631 | 642.05 | 321.025 | +6.65 (+1.05%) | 14,980 |
| 28 Dec 2017 | INR | 660 | 660 | 632 | 635.4 | 317.7 | -10.95 (-1.69%) | 10,935 |
| 27 Dec 2017 | INR | 652 | 662 | 645 | 646.35 | 323.175 | -7.8 (-1.19%) | 4,956 |
| 26 Dec 2017 | INR | 674 | 674.6 | 653 | 654.15 | 327.075 | +0.3 (+0.05%) | 7,593 |
| 22 Dec 2017 | INR | 670 | 670 | 642.25 | 653.85 | 326.925 | -4.8 (-0.73%) | 7,112 |
