| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 462 | 474.85 | 440.1 | 471.45 | 471.45 | +0.05 (+0.01%) | 3,081 |
| 5 Feb 2018 | INR | 490 | 490 | 466.35 | 471.4 | 471.4 | -13.1 (-2.70%) | 3,132 |
| 2 Feb 2018 | INR | 484.5 | 490.4 | 469.5 | 484.5 | 484.5 | -1.55 (-0.32%) | 4,371 |
| 1 Feb 2018 | INR | 489.05 | 492 | 482.95 | 486.05 | 486.05 | -6.1 (-1.24%) | 1,769 |
| 31 Jan 2018 | INR | 502.05 | 507 | 490 | 492.15 | 492.15 | -9.75 (-1.94%) | 3,232 |
| 30 Jan 2018 | INR | 498 | 509 | 489.6 | 501.9 | 501.9 | +4.2 (+0.84%) | 5,310 |
| 29 Jan 2018 | INR | 498 | 499.15 | 494.05 | 497.7 | 497.7 | +1.7 (+0.34%) | 2,421 |
| 25 Jan 2018 | INR | 490.15 | 497.3 | 487 | 496 | 496 | +3.85 (+0.78%) | 1,341 |
| 24 Jan 2018 | INR | 489.4 | 499.2 | 489.4 | 492.15 | 492.15 | -3.2 (-0.65%) | 3,370 |
| 23 Jan 2018 | INR | 489.5 | 506 | 489.5 | 495.35 | 495.35 | +7.05 (+1.44%) | 8,409 |
| 22 Jan 2018 | INR | 493.4 | 499.45 | 485 | 488.3 | 488.3 | -14.15 (-2.82%) | 6,348 |
| 19 Jan 2018 | INR | 507.5 | 511 | 495.1 | 502.45 | 502.45 | +1.15 (+0.23%) | 5,740 |
| 18 Jan 2018 | INR | 517.05 | 517.35 | 491.1 | 501.3 | 501.3 | -15.75 (-3.05%) | 3,526 |
| 17 Jan 2018 | INR | 512 | 520 | 512 | 517.05 | 517.05 | +4.65 (+0.91%) | 6,927 |
| 16 Jan 2018 | INR | 511 | 524 | 509.5 | 512.4 | 512.4 | +3.25 (+0.64%) | 11,464 |
| 15 Jan 2018 | INR | 510.05 | 513.7 | 502.25 | 509.15 | 509.15 | +1.45 (+0.29%) | 5,882 |
| 12 Jan 2018 | INR | 508 | 512.8 | 502.1 | 507.7 | 507.7 | -1.45 (-0.28%) | 12,322 |
| 11 Jan 2018 | INR | 505 | 525 | 493.85 | 509.15 | 509.15 | +13.45 (+2.71%) | 163,972 |
| 10 Jan 2018 | INR | 502.05 | 504.05 | 491 | 495.7 | 495.7 | +0.7 (+0.14%) | 2,994 |
| 8 Jan 2018 | INR | 498.35 | 498.35 | 492 | 495 | 495 | +2.8 (+0.57%) | 601,810 |
| 5 Jan 2018 | INR | 488.6 | 496.2 | 488.6 | 492.2 | 492.2 | +5.15 (+1.06%) | 137,180 |
| 4 Jan 2018 | INR | 488.6 | 494.9 | 487 | 487.05 | 487.05 | +1.3 (+0.27%) | 4,254 |
| 3 Jan 2018 | INR | 487.75 | 489.2 | 479.65 | 485.75 | 485.75 | -3.2 (-0.65%) | 1,083 |
| 2 Jan 2018 | INR | 490 | 494.85 | 465.35 | 488.95 | 488.95 | -0.9 (-0.18%) | 4,001 |
| 1 Jan 2018 | INR | 485.1 | 494 | 484.45 | 489.85 | 489.85 | +13.5 (+2.83%) | 2,249 |
| 29 Dec 2017 | INR | 476.65 | 484 | 475 | 476.35 | 476.35 | -3.6 (-0.75%) | 1,317 |
| 28 Dec 2017 | INR | 481 | 499.85 | 477 | 479.95 | 479.95 | -7.25 (-1.49%) | 28,704 |
| 27 Dec 2017 | INR | 486.4 | 493 | 481.45 | 487.2 | 487.2 | +2.4 (+0.50%) | 158,536 |
| 26 Dec 2017 | INR | 485.35 | 488.15 | 480.2 | 484.8 | 484.8 | -0.55 (-0.11%) | 4,969 |
| 22 Dec 2017 | INR | 500.25 | 506.5 | 480.1 | 485.35 | 485.35 | -14.9 (-2.98%) | 3,550 |
