| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 490 | 519 | 490 | 506.25 | 506.25 | -14.35 (-2.76%) | 3,564 |
| 5 Feb 2018 | INR | 497.2 | 527 | 497.2 | 520.6 | 520.6 | +18.05 (+3.59%) | 1,457 |
| 2 Feb 2018 | INR | 515 | 515 | 500 | 502.55 | 502.55 | -16.45 (-3.17%) | 6,209 |
| 1 Feb 2018 | INR | 525.75 | 528 | 514.9 | 519 | 519 | -2.35 (-0.45%) | 924 |
| 31 Jan 2018 | INR | 523 | 526 | 520 | 521.35 | 521.35 | -1.2 (-0.23%) | 775 |
| 30 Jan 2018 | INR | 525 | 531 | 522 | 522.55 | 522.55 | -5.75 (-1.09%) | 2,003 |
| 29 Jan 2018 | INR | 539.45 | 539.85 | 522.1 | 528.3 | 528.3 | -2.85 (-0.54%) | 4,311 |
| 25 Jan 2018 | INR | 543.95 | 567 | 528 | 531.15 | 531.15 | -11.75 (-2.16%) | 11,996 |
| 24 Jan 2018 | INR | 534.05 | 571 | 528.55 | 542.9 | 542.9 | +11.9 (+2.24%) | 9,052 |
| 23 Jan 2018 | INR | 532.95 | 535.9 | 530 | 531 | 531 | -2.85 (-0.53%) | 1,783 |
| 22 Jan 2018 | INR | 535.55 | 539 | 528 | 533.85 | 533.85 | 0.0 (0.0%) | 1,722 |
| 19 Jan 2018 | INR | 528 | 536.4 | 527 | 533.85 | 533.85 | +7.05 (+1.34%) | 551 |
| 18 Jan 2018 | INR | 539.3 | 540.8 | 526 | 526.8 | 526.8 | -12.3 (-2.28%) | 3,239 |
| 17 Jan 2018 | INR | 541 | 544.95 | 533 | 539.1 | 539.1 | -1.25 (-0.23%) | 2,071 |
| 16 Jan 2018 | INR | 549.8 | 552 | 536 | 540.35 | 540.35 | +1 (+0.19%) | 3,063 |
| 15 Jan 2018 | INR | 530 | 549.7 | 524 | 539.35 | 539.35 | +14.3 (+2.72%) | 6,762 |
| 12 Jan 2018 | INR | 529.5 | 529.5 | 521.1 | 525.05 | 525.05 | -1.15 (-0.22%) | 7,313 |
| 11 Jan 2018 | INR | 527.8 | 535.55 | 523.1 | 526.2 | 526.2 | -3.8 (-0.72%) | 4,966 |
| 10 Jan 2018 | INR | 530 | 535.8 | 529.35 | 530 | 530 | -5.2 (-0.97%) | 11,722 |
| 8 Jan 2018 | INR | 540 | 540 | 531 | 535.2 | 535.2 | -1.05 (-0.20%) | 4,454 |
| 5 Jan 2018 | INR | 538.8 | 541 | 527.5 | 536.25 | 536.25 | -3.5 (-0.65%) | 5,169 |
| 4 Jan 2018 | INR | 533.95 | 554 | 530.85 | 539.75 | 539.75 | +8.9 (+1.68%) | 3,491 |
| 3 Jan 2018 | INR | 528.2 | 535.4 | 527 | 530.85 | 530.85 | +5.7 (+1.09%) | 7,121 |
| 2 Jan 2018 | INR | 525.15 | 534.95 | 525 | 525.15 | 525.15 | -7.65 (-1.44%) | 664 |
| 1 Jan 2018 | INR | 529 | 540.65 | 523 | 532.8 | 532.8 | +6.1 (+1.16%) | 816 |
| 29 Dec 2017 | INR | 544.05 | 544.05 | 523.05 | 526.7 | 526.7 | -14.3 (-2.64%) | 5,270 |
| 28 Dec 2017 | INR | 546.7 | 559 | 538.6 | 541 | 541 | -2.8 (-0.51%) | 2,033 |
| 27 Dec 2017 | INR | 560.2 | 560.2 | 540 | 543.8 | 543.8 | -11.7 (-2.11%) | 1,747 |
| 26 Dec 2017 | INR | 556.95 | 559.85 | 551.55 | 555.5 | 555.5 | +9 (+1.65%) | 887 |
| 22 Dec 2017 | INR | 544.35 | 569 | 544.35 | 546.5 | 546.5 | +2.1 (+0.39%) | 7,124 |
