| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 473.5 | 489.95 | 471.25 | 481.3 | 481.3 | -17.1 (-3.43%) | 20,739 |
| 5 Feb 2018 | INR | 490 | 522 | 469.4 | 498.4 | 498.4 | +7.95 (+1.62%) | 38,105 |
| 2 Feb 2018 | INR | 518 | 519.45 | 489.15 | 490.45 | 490.45 | -32.6 (-6.23%) | 20,028 |
| 1 Feb 2018 | INR | 524 | 542 | 516 | 523.05 | 523.05 | -1.75 (-0.33%) | 37,839 |
| 31 Jan 2018 | INR | 530.5 | 536.95 | 513 | 524.8 | 524.8 | -8 (-1.50%) | 38,376 |
| 30 Jan 2018 | INR | 532.65 | 538.65 | 524.45 | 532.8 | 532.8 | -1.3 (-0.24%) | 20,315 |
| 29 Jan 2018 | INR | 561.3 | 561.3 | 532.05 | 534.1 | 534.1 | -25.2 (-4.51%) | 41,754 |
| 25 Jan 2018 | INR | 541.05 | 566 | 541.05 | 559.3 | 559.3 | +16.25 (+2.99%) | 46,654 |
| 24 Jan 2018 | INR | 545.15 | 545.6 | 535 | 543.05 | 543.05 | -3.15 (-0.58%) | 47,894 |
| 23 Jan 2018 | INR | 538.3 | 550.4 | 534 | 546.2 | 546.2 | +13 (+2.44%) | 28,821 |
| 22 Jan 2018 | INR | 537 | 549.15 | 527 | 533.2 | 533.2 | -4.6 (-0.86%) | 40,079 |
| 19 Jan 2018 | INR | 540.7 | 545.45 | 530 | 537.8 | 537.8 | -3.05 (-0.56%) | 21,660 |
| 18 Jan 2018 | INR | 550 | 550 | 532.1 | 540.85 | 540.85 | -8.55 (-1.56%) | 296,200 |
| 17 Jan 2018 | INR | 528 | 553.35 | 524.95 | 549.4 | 549.4 | +20.45 (+3.87%) | 57,226 |
| 16 Jan 2018 | INR | 549.75 | 552 | 524 | 528.95 | 528.95 | -14.65 (-2.69%) | 83,182 |
| 15 Jan 2018 | INR | 529 | 548.7 | 528.75 | 543.6 | 543.6 | +18.85 (+3.59%) | 72,413 |
| 12 Jan 2018 | INR | 500 | 529.35 | 495.2 | 524.75 | 524.75 | +27.15 (+5.46%) | 121,061 |
| 11 Jan 2018 | INR | 501 | 513.55 | 495 | 497.6 | 497.6 | -6.9 (-1.37%) | 40,911 |
| 10 Jan 2018 | INR | 499.9 | 536.9 | 494.35 | 504.5 | 504.5 | +16.7 (+3.42%) | 128,871 |
| 8 Jan 2018 | INR | 489.9 | 501.95 | 485.05 | 487.8 | 487.8 | +5.3 (+1.10%) | 40,646 |
| 5 Jan 2018 | INR | 487.5 | 493.95 | 478.7 | 482.5 | 482.5 | -3.7 (-0.76%) | 28,413 |
| 4 Jan 2018 | INR | 490.1 | 509 | 482.5 | 486.2 | 486.2 | -1.8 (-0.37%) | 131,177 |
| 3 Jan 2018 | INR | 463 | 498 | 463 | 488 | 488 | +26.75 (+5.80%) | 255,658 |
| 2 Jan 2018 | INR | 463 | 466.5 | 455.05 | 461.25 | 461.25 | -2.3 (-0.50%) | 23,887 |
| 1 Jan 2018 | INR | 469.3 | 473.9 | 460 | 463.55 | 463.55 | -0.8 (-0.17%) | 35,517 |
| 29 Dec 2017 | INR | 462.6 | 469.6 | 460.05 | 464.35 | 464.35 | +4.3 (+0.93%) | 16,429 |
| 28 Dec 2017 | INR | 463.8 | 469.95 | 457.5 | 460.05 | 460.05 | -0.5 (-0.11%) | 22,423 |
| 27 Dec 2017 | INR | 465.1 | 474 | 456.6 | 460.55 | 460.55 | -4.9 (-1.05%) | 18,796 |
| 26 Dec 2017 | INR | 462.75 | 468.5 | 456 | 465.45 | 465.45 | +6.1 (+1.33%) | 20,503 |
| 22 Dec 2017 | INR | 461.3 | 472.9 | 452.5 | 459.35 | 459.35 | -7.25 (-1.55%) | 36,954 |
