| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 714 | 735.8 | 690 | 698.65 | 698.65 | -51.75 (-6.90%) | 104,705 |
| 5 Feb 2018 | INR | 779.9 | 779.9 | 725.2 | 750.4 | 750.4 | -10.2 (-1.34%) | 116,972 |
| 2 Feb 2018 | INR | 799.9 | 799.9 | 707.75 | 760.6 | 760.6 | -46.25 (-5.73%) | 82,313 |
| 1 Feb 2018 | INR | 738 | 864.95 | 738 | 806.85 | 806.85 | +80.55 (+11.09%) | 312,066 |
| 31 Jan 2018 | INR | 719.7 | 734.95 | 696.5 | 726.3 | 726.3 | +12.9 (+1.81%) | 25,947 |
| 30 Jan 2018 | INR | 719.95 | 729 | 684.75 | 713.4 | 713.4 | -8.35 (-1.16%) | 40,519 |
| 29 Jan 2018 | INR | 731 | 734.1 | 710 | 721.75 | 721.75 | -6.55 (-0.90%) | 11,301 |
| 25 Jan 2018 | INR | 754.9 | 754.9 | 719 | 728.3 | 728.3 | -13.35 (-1.80%) | 26,620 |
| 24 Jan 2018 | INR | 700 | 758.9 | 698.65 | 741.65 | 741.65 | +55.1 (+8.03%) | 83,927 |
| 23 Jan 2018 | INR | 699.55 | 705 | 681.15 | 686.55 | 686.55 | -8.3 (-1.19%) | 7,608 |
| 22 Jan 2018 | INR | 701 | 706 | 693 | 694.85 | 694.85 | -7.65 (-1.09%) | 10,525 |
| 19 Jan 2018 | INR | 694.9 | 705 | 688 | 702.5 | 702.5 | +4.95 (+0.71%) | 9,095 |
| 18 Jan 2018 | INR | 705.05 | 713 | 692.05 | 697.55 | 697.55 | -4.55 (-0.65%) | 9,812 |
| 17 Jan 2018 | INR | 703.3 | 709 | 689 | 702.1 | 702.1 | -5.6 (-0.79%) | 8,934 |
| 16 Jan 2018 | INR | 724.75 | 724.95 | 698 | 707.7 | 707.7 | -11.2 (-1.56%) | 11,462 |
| 15 Jan 2018 | INR | 703.05 | 722 | 700.75 | 718.9 | 718.9 | +14.35 (+2.04%) | 9,488 |
| 12 Jan 2018 | INR | 697.75 | 708.3 | 695 | 704.55 | 704.55 | +12.35 (+1.78%) | 5,143 |
| 11 Jan 2018 | INR | 720 | 720 | 690 | 692.2 | 692.2 | -11.1 (-1.58%) | 6,142 |
| 10 Jan 2018 | INR | 718.8 | 718.8 | 698 | 703.3 | 703.3 | -1 (-0.14%) | 10,093 |
| 8 Jan 2018 | INR | 695 | 709.4 | 689.75 | 704.3 | 704.3 | +10.75 (+1.55%) | 12,764 |
| 5 Jan 2018 | INR | 680 | 699.9 | 679.05 | 693.55 | 693.55 | +23.3 (+3.48%) | 22,409 |
| 4 Jan 2018 | INR | 645.05 | 683 | 644.05 | 670.25 | 670.25 | +24.2 (+3.75%) | 12,525 |
| 3 Jan 2018 | INR | 650 | 652.05 | 637 | 646.05 | 646.05 | -3.1 (-0.48%) | 5,937 |
| 2 Jan 2018 | INR | 666.3 | 666.3 | 642.95 | 649.15 | 649.15 | -16.75 (-2.52%) | 11,780 |
| 1 Jan 2018 | INR | 671.9 | 675.65 | 663 | 665.9 | 665.9 | -1.45 (-0.22%) | 7,132 |
| 29 Dec 2017 | INR | 654.7 | 674.65 | 647.6 | 667.35 | 667.35 | +16.6 (+2.55%) | 13,095 |
| 28 Dec 2017 | INR | 630.05 | 655 | 630.05 | 650.75 | 650.75 | +15.85 (+2.50%) | 17,270 |
| 27 Dec 2017 | INR | 642.5 | 645.2 | 631.05 | 634.9 | 634.9 | -1.9 (-0.30%) | 5,532 |
| 26 Dec 2017 | INR | 633.75 | 648.8 | 633.75 | 636.8 | 636.8 | +2.05 (+0.32%) | 14,662 |
| 22 Dec 2017 | INR | 633.55 | 638 | 628 | 634.75 | 634.75 | +4.7 (+0.75%) | 7,010 |
