| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 511.05 | 549.95 | 511 | 531.2 | 531.2 | -19.7 (-3.58%) | 6,712 |
| 5 Feb 2018 | INR | 532.45 | 555 | 505.6 | 550.9 | 550.9 | -5.95 (-1.07%) | 6,262 |
| 2 Feb 2018 | INR | 580 | 580 | 540.6 | 556.85 | 556.85 | -28.4 (-4.85%) | 6,976 |
| 1 Feb 2018 | INR | 574.1 | 595 | 569.55 | 585.25 | 585.25 | +7.95 (+1.38%) | 6,121 |
| 31 Jan 2018 | INR | 581 | 588 | 565.8 | 577.3 | 577.3 | -13.35 (-2.26%) | 7,286 |
| 30 Jan 2018 | INR | 623 | 623.05 | 555.55 | 590.65 | 590.65 | -34.65 (-5.54%) | 8,880 |
| 29 Jan 2018 | INR | 634.5 | 637.8 | 623.65 | 625.3 | 625.3 | -8.45 (-1.33%) | 3,935 |
| 25 Jan 2018 | INR | 645.45 | 649.7 | 628.35 | 633.75 | 633.75 | -7.1 (-1.11%) | 1,846 |
| 24 Jan 2018 | INR | 650 | 657.6 | 636.35 | 640.85 | 640.85 | -6.1 (-0.94%) | 6,180 |
| 23 Jan 2018 | INR | 653 | 658.95 | 646 | 646.95 | 646.95 | -9.5 (-1.45%) | 7,875 |
| 22 Jan 2018 | INR | 641.85 | 664 | 638.2 | 656.45 | 656.45 | +14.2 (+2.21%) | 6,583 |
| 19 Jan 2018 | INR | 638.9 | 650.75 | 628.95 | 642.25 | 642.25 | +3.35 (+0.52%) | 7,118 |
| 18 Jan 2018 | INR | 655 | 664.9 | 613 | 638.9 | 638.9 | +12.4 (+1.98%) | 18,243 |
| 17 Jan 2018 | INR | 641.15 | 645.85 | 601.1 | 626.5 | 626.5 | -19.9 (-3.08%) | 8,791 |
| 16 Jan 2018 | INR | 660.65 | 689.75 | 625.6 | 646.4 | 646.4 | -13.15 (-1.99%) | 7,316 |
| 15 Jan 2018 | INR | 666 | 674.55 | 655 | 659.55 | 659.55 | -5.4 (-0.81%) | 2,666 |
| 12 Jan 2018 | INR | 671.95 | 696.25 | 645.95 | 664.95 | 664.95 | -3.2 (-0.48%) | 9,029 |
| 11 Jan 2018 | INR | 671.35 | 675 | 660 | 668.15 | 668.15 | +0.45 (+0.07%) | 5,529 |
| 10 Jan 2018 | INR | 678.75 | 682.25 | 666 | 667.7 | 667.7 | -23.25 (-3.36%) | 6,935 |
| 8 Jan 2018 | INR | 686.3 | 703 | 681.95 | 690.95 | 690.95 | +2.85 (+0.41%) | 6,661 |
| 5 Jan 2018 | INR | 670.05 | 698 | 670.05 | 688.1 | 688.1 | +20.2 (+3.02%) | 13,826 |
| 4 Jan 2018 | INR | 697.2 | 697.25 | 664.15 | 667.9 | 667.9 | -19.85 (-2.89%) | 9,304 |
| 3 Jan 2018 | INR | 706.95 | 707 | 682.3 | 687.75 | 687.75 | -11.3 (-1.62%) | 5,107 |
| 2 Jan 2018 | INR | 714.45 | 720.6 | 696.05 | 699.05 | 699.05 | -9.5 (-1.34%) | 7,823 |
| 1 Jan 2018 | INR | 701.8 | 721 | 691.9 | 708.55 | 708.55 | +9.85 (+1.41%) | 19,251 |
| 29 Dec 2017 | INR | 663.45 | 709.8 | 655.8 | 698.7 | 698.7 | +45.45 (+6.96%) | 40,033 |
| 28 Dec 2017 | INR | 655 | 664.4 | 645.95 | 653.25 | 653.25 | +8.75 (+1.36%) | 7,015 |
| 27 Dec 2017 | INR | 639.2 | 662 | 635.6 | 644.5 | 644.5 | +12.15 (+1.92%) | 14,535 |
| 26 Dec 2017 | INR | 629.1 | 637 | 629 | 632.35 | 632.35 | +7.85 (+1.26%) | 6,248 |
| 22 Dec 2017 | INR | 645 | 645 | 619.1 | 624.5 | 624.5 | +10.8 (+1.76%) | 9,586 |
