| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 803.5 | 803.5 | 740 | 770.95 | 346.9277 | -15.7 (-2.00%) | 13,799 |
| 5 Feb 2018 | INR | 757.65 | 808.65 | 731 | 786.65 | 353.9927 | +0.6 (+0.08%) | 4,760 |
| 2 Feb 2018 | INR | 790 | 805.85 | 775.75 | 786.05 | 353.7227 | -4.3 (-0.54%) | 1,123 |
| 1 Feb 2018 | INR | 793.75 | 816.5 | 786.7 | 790.35 | 355.6577 | -12.6 (-1.57%) | 3,001 |
| 31 Jan 2018 | INR | 805 | 813.95 | 770 | 802.95 | 361.3277 | +24.25 (+3.11%) | 20,120 |
| 30 Jan 2018 | INR | 792.05 | 792.05 | 755.8 | 778.7 | 350.4152 | -20.85 (-2.61%) | 43,739 |
| 29 Jan 2018 | INR | 811 | 815.65 | 792 | 799.55 | 359.7977 | -11.35 (-1.40%) | 1,639 |
| 25 Jan 2018 | INR | 812.9 | 814.5 | 800 | 810.9 | 364.9052 | -9.15 (-1.12%) | 2,502 |
| 24 Jan 2018 | INR | 833.65 | 833.65 | 814.6 | 820.05 | 369.0227 | -12.7 (-1.53%) | 11,200 |
| 23 Jan 2018 | INR | 835 | 844.8 | 827 | 832.75 | 374.7377 | -8.3 (-0.99%) | 346 |
| 22 Jan 2018 | INR | 850 | 850 | 840 | 841.05 | 378.4727 | +4.35 (+0.52%) | 864 |
| 19 Jan 2018 | INR | 839.95 | 840 | 836 | 836.7 | 376.5152 | +1.45 (+0.17%) | 439 |
| 18 Jan 2018 | INR | 845.5 | 852 | 832 | 835.25 | 375.8627 | -4.1 (-0.49%) | 541 |
| 17 Jan 2018 | INR | 827 | 851.95 | 827 | 839.35 | 377.7077 | +10.5 (+1.27%) | 1,337 |
| 16 Jan 2018 | INR | 833.05 | 839 | 824.05 | 828.85 | 372.9827 | -9.25 (-1.10%) | 749 |
| 15 Jan 2018 | INR | 865 | 865 | 835.65 | 838.1 | 377.1452 | +4 (+0.48%) | 31,846 |
| 12 Jan 2018 | INR | 847 | 850.5 | 829.55 | 834.1 | 375.3452 | -8.7 (-1.03%) | 4,792 |
| 11 Jan 2018 | INR | 839.4 | 847.9 | 836.05 | 842.8 | 379.2602 | +6.35 (+0.76%) | 1,695 |
| 10 Jan 2018 | INR | 850 | 857 | 831.7 | 836.45 | 376.4027 | +19.15 (+2.34%) | 5,212 |
| 8 Jan 2018 | INR | 822 | 826.85 | 805.05 | 817.3 | 367.7852 | -5.15 (-0.63%) | 11,219 |
| 5 Jan 2018 | INR | 814.1 | 825.5 | 805 | 822.45 | 370.1027 | +12.45 (+1.54%) | 1,764 |
| 4 Jan 2018 | INR | 822.6 | 824.5 | 809.45 | 810 | 364.5002 | -10.75 (-1.31%) | 3,481 |
| 3 Jan 2018 | INR | 831.75 | 832 | 810 | 820.75 | 369.3377 | -14.35 (-1.72%) | 2,357 |
| 2 Jan 2018 | INR | 841 | 841 | 826.8 | 835.1 | 375.7952 | +1.7 (+0.20%) | 2,243 |
| 1 Jan 2018 | INR | 855.75 | 856 | 831.05 | 833.4 | 375.0302 | -6.2 (-0.74%) | 1,894 |
| 29 Dec 2017 | INR | 835 | 848 | 827.65 | 839.6 | 377.8202 | +10.9 (+1.32%) | 3,209 |
| 28 Dec 2017 | INR | 834 | 839.8 | 828 | 828.7 | 372.9152 | -7.45 (-0.89%) | 558 |
| 27 Dec 2017 | INR | 839 | 849.8 | 835 | 836.15 | 376.2677 | -2.25 (-0.27%) | 642 |
| 26 Dec 2017 | INR | 848.35 | 852.2 | 836 | 838.4 | 377.2802 | +2.65 (+0.32%) | 6,340 |
| 22 Dec 2017 | INR | 834.05 | 843.4 | 814.55 | 835.75 | 376.0877 | +6.3 (+0.76%) | 7,365 |
