| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 755 | 790 | 705 | 784.35 | 784.35 | +14.3 (+1.86%) | 29,360 |
| 5 Feb 2018 | INR | 762.9 | 784 | 762.9 | 770.05 | 770.05 | -14.65 (-1.87%) | 8,638 |
| 2 Feb 2018 | INR | 783.15 | 803.05 | 690.35 | 784.7 | 784.7 | +1.7 (+0.22%) | 27,441 |
| 1 Feb 2018 | INR | 790.75 | 792.7 | 769.45 | 783 | 783 | -6.05 (-0.77%) | 16,526 |
| 31 Jan 2018 | INR | 781 | 800 | 776.6 | 789.05 | 789.05 | +8.15 (+1.04%) | 24,087 |
| 30 Jan 2018 | INR | 788.4 | 794.5 | 775.7 | 780.9 | 780.9 | -1.35 (-0.17%) | 16,566 |
| 29 Jan 2018 | INR | 799 | 820.5 | 771 | 782.25 | 782.25 | -6.4 (-0.81%) | 32,928 |
| 25 Jan 2018 | INR | 787.05 | 794.95 | 776.7 | 788.65 | 788.65 | +2.15 (+0.27%) | 9,736 |
| 24 Jan 2018 | INR | 799.8 | 799.9 | 777.4 | 786.5 | 786.5 | -6.35 (-0.80%) | 21,232 |
| 23 Jan 2018 | INR | 791.55 | 815.4 | 785.7 | 792.85 | 792.85 | +3.5 (+0.44%) | 37,432 |
| 22 Jan 2018 | INR | 770 | 818.65 | 755 | 789.35 | 789.35 | +20.75 (+2.70%) | 57,594 |
| 19 Jan 2018 | INR | 753.3 | 773 | 748.15 | 768.6 | 768.6 | +15.6 (+2.07%) | 9,102 |
| 18 Jan 2018 | INR | 770 | 775 | 746.65 | 753 | 753 | -16.55 (-2.15%) | 13,455 |
| 17 Jan 2018 | INR | 762.55 | 785 | 756.2 | 769.55 | 769.55 | +7 (+0.92%) | 23,587 |
| 16 Jan 2018 | INR | 750 | 770 | 747.3 | 762.55 | 762.55 | +15.3 (+2.05%) | 18,748 |
| 15 Jan 2018 | INR | 779.8 | 791.65 | 743.05 | 747.25 | 747.25 | -35.8 (-4.57%) | 17,186 |
| 12 Jan 2018 | INR | 753.3 | 792.2 | 750 | 783.05 | 783.05 | +32.05 (+4.27%) | 62,711 |
| 11 Jan 2018 | INR | 750 | 758.95 | 746.35 | 751 | 751 | +2.1 (+0.28%) | 14,383 |
| 10 Jan 2018 | INR | 750 | 760 | 735 | 748.9 | 748.9 | +31.4 (+4.38%) | 24,671 |
| 8 Jan 2018 | INR | 719 | 729.75 | 711.25 | 717.5 | 717.5 | +0.25 (+0.03%) | 9,310 |
| 5 Jan 2018 | INR | 708.6 | 724.6 | 708.6 | 717.25 | 717.25 | +8.65 (+1.22%) | 13,347 |
| 4 Jan 2018 | INR | 695.45 | 713.4 | 677 | 708.6 | 708.6 | +10.6 (+1.52%) | 14,277 |
| 3 Jan 2018 | INR | 704 | 710 | 692.35 | 698 | 698 | -10.2 (-1.44%) | 7,182 |
| 2 Jan 2018 | INR | 711.25 | 715.2 | 700 | 708.2 | 708.2 | -2 (-0.28%) | 5,679 |
| 1 Jan 2018 | INR | 719.9 | 725 | 705.55 | 710.2 | 710.2 | -8.3 (-1.16%) | 13,530 |
| 29 Dec 2017 | INR | 704 | 722.1 | 702.2 | 718.5 | 718.5 | +21.9 (+3.14%) | 28,323 |
| 28 Dec 2017 | INR | 681 | 715.65 | 678.15 | 696.6 | 696.6 | +15 (+2.20%) | 27,544 |
| 27 Dec 2017 | INR | 700 | 705.8 | 678.05 | 681.6 | 681.6 | -12.25 (-1.77%) | 21,385 |
| 26 Dec 2017 | INR | 650 | 700 | 648 | 693.85 | 693.85 | +44.45 (+6.84%) | 34,017 |
| 22 Dec 2017 | INR | 643.25 | 651.8 | 643.25 | 649.4 | 649.4 | -0.55 (-0.08%) | 3,337 |
