| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 750 | 772.85 | 728 | 764.9 | 764.9 | -15.3 (-1.96%) | 65,914 |
| 5 Feb 2018 | INR | 788 | 788 | 750 | 780.2 | 780.2 | -22.5 (-2.80%) | 41,137 |
| 2 Feb 2018 | INR | 799.3 | 844 | 780.85 | 802.7 | 802.7 | -6.1 (-0.75%) | 146,689 |
| 1 Feb 2018 | INR | 804.85 | 826.8 | 789.55 | 808.8 | 808.8 | +6.3 (+0.79%) | 42,388 |
| 31 Jan 2018 | INR | 805 | 810.85 | 794.95 | 802.5 | 802.5 | -2.85 (-0.35%) | 29,193 |
| 30 Jan 2018 | INR | 815 | 815 | 801.1 | 805.35 | 805.35 | -8.65 (-1.06%) | 26,734 |
| 29 Jan 2018 | INR | 825 | 840.85 | 810 | 814 | 814 | -8.95 (-1.09%) | 21,139 |
| 25 Jan 2018 | INR | 838 | 838.4 | 819 | 822.95 | 822.95 | -13.45 (-1.61%) | 20,521 |
| 24 Jan 2018 | INR | 865 | 868 | 825 | 836.4 | 836.4 | -8.9 (-1.05%) | 23,662 |
| 23 Jan 2018 | INR | 905.1 | 910 | 840.25 | 845.3 | 845.3 | -35.65 (-4.05%) | 579,828 |
| 22 Jan 2018 | INR | 822 | 909 | 822 | 880.95 | 880.95 | +58.75 (+7.15%) | 621,054 |
| 19 Jan 2018 | INR | 802.05 | 828.75 | 790 | 822.2 | 822.2 | +28.25 (+3.56%) | 22,316 |
| 18 Jan 2018 | INR | 838.85 | 838.85 | 778.25 | 793.95 | 793.95 | -37 (-4.45%) | 41,860 |
| 17 Jan 2018 | INR | 792.4 | 838 | 769.15 | 830.95 | 830.95 | +47.1 (+6.01%) | 33,351 |
| 16 Jan 2018 | INR | 832.1 | 833.8 | 777.1 | 783.85 | 783.85 | -48.25 (-5.80%) | 263,388 |
| 15 Jan 2018 | INR | 840 | 844.85 | 829.65 | 832.1 | 832.1 | -1.2 (-0.14%) | 11,016 |
| 12 Jan 2018 | INR | 849.95 | 852.05 | 827.5 | 833.3 | 833.3 | -10.2 (-1.21%) | 25,411 |
| 11 Jan 2018 | INR | 822.5 | 858 | 814.75 | 843.5 | 843.5 | +21.2 (+2.58%) | 56,449 |
| 10 Jan 2018 | INR | 777.1 | 833 | 777.1 | 822.3 | 822.3 | +86.9 (+11.82%) | 95,053 |
| 8 Jan 2018 | INR | 730 | 745.4 | 716.7 | 735.4 | 735.4 | +10.95 (+1.51%) | 25,965 |
| 5 Jan 2018 | INR | 717.35 | 726.3 | 710 | 724.45 | 724.45 | +7.65 (+1.07%) | 17,642 |
| 4 Jan 2018 | INR | 712 | 719 | 708.6 | 716.8 | 716.8 | +4.45 (+0.62%) | 10,111 |
| 3 Jan 2018 | INR | 705 | 720.5 | 703.65 | 712.35 | 712.35 | +8.05 (+1.14%) | 10,596 |
| 2 Jan 2018 | INR | 709.65 | 709.65 | 697 | 704.3 | 704.3 | +0.45 (+0.06%) | 8,084 |
| 1 Jan 2018 | INR | 695 | 714.6 | 694.95 | 703.85 | 703.85 | +9.25 (+1.33%) | 13,521 |
| 29 Dec 2017 | INR | 704.3 | 704.3 | 692.65 | 694.6 | 694.6 | -4.8 (-0.69%) | 11,866 |
| 28 Dec 2017 | INR | 701.25 | 706.4 | 695 | 699.4 | 699.4 | +1.7 (+0.24%) | 15,548 |
| 27 Dec 2017 | INR | 702 | 709.9 | 692.5 | 697.7 | 697.7 | -3.6 (-0.51%) | 8,666 |
| 26 Dec 2017 | INR | 699.6 | 707.3 | 699.35 | 701.3 | 701.3 | +1.8 (+0.26%) | 8,576 |
| 22 Dec 2017 | INR | 710 | 710 | 695.95 | 699.5 | 699.5 | -4.95 (-0.70%) | 7,507 |
