| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 545.1 | 596.35 | 545 | 583.5 | 583.5 | -9 (-1.52%) | 19,796 |
| 5 Feb 2018 | INR | 576.6 | 608 | 572.25 | 592.5 | 592.5 | -4.5 (-0.75%) | 20,059 |
| 2 Feb 2018 | INR | 584.45 | 602 | 567.15 | 597 | 597 | -1.6 (-0.27%) | 33,958 |
| 1 Feb 2018 | INR | 598.2 | 601.95 | 593.6 | 598.6 | 598.6 | +4.35 (+0.73%) | 5,407 |
| 31 Jan 2018 | INR | 616.7 | 617.45 | 590.5 | 594.25 | 594.25 | -25.35 (-4.09%) | 29,389 |
| 30 Jan 2018 | INR | 629.9 | 629.9 | 610.15 | 619.6 | 619.6 | -5.55 (-0.89%) | 29,873 |
| 29 Jan 2018 | INR | 628 | 635 | 616.85 | 625.15 | 625.15 | +4.45 (+0.72%) | 44,822 |
| 25 Jan 2018 | INR | 643.15 | 649 | 614.4 | 620.7 | 620.7 | -29.05 (-4.47%) | 42,285 |
| 24 Jan 2018 | INR | 646.2 | 670 | 608.55 | 649.75 | 649.75 | +9.6 (+1.50%) | 119,239 |
| 23 Jan 2018 | INR | 630 | 650.85 | 628 | 640.15 | 640.15 | +13.4 (+2.14%) | 63,925 |
| 22 Jan 2018 | INR | 614 | 639 | 609.45 | 626.75 | 626.75 | +13.9 (+2.27%) | 50,731 |
| 19 Jan 2018 | INR | 592.15 | 618 | 591.3 | 612.85 | 612.85 | +21.25 (+3.59%) | 37,310 |
| 18 Jan 2018 | INR | 590.95 | 595.3 | 580 | 591.6 | 591.6 | +2.55 (+0.43%) | 21,797 |
| 17 Jan 2018 | INR | 585.6 | 604.8 | 585.45 | 589.05 | 589.05 | -0.95 (-0.16%) | 17,375 |
| 16 Jan 2018 | INR | 592 | 596.7 | 586.95 | 590 | 590 | -2.1 (-0.35%) | 19,818 |
| 15 Jan 2018 | INR | 592.45 | 605.7 | 584 | 592.1 | 592.1 | +2 (+0.34%) | 18,770 |
| 12 Jan 2018 | INR | 586.35 | 593.95 | 584.35 | 590.1 | 590.1 | +4.85 (+0.83%) | 31,578 |
| 11 Jan 2018 | INR | 582.45 | 592.3 | 581.25 | 585.25 | 585.25 | +0.95 (+0.16%) | 16,503 |
| 10 Jan 2018 | INR | 570.5 | 590.1 | 566.95 | 584.3 | 584.3 | -2.25 (-0.38%) | 16,831 |
| 8 Jan 2018 | INR | 570.1 | 617.4 | 570.1 | 586.55 | 586.55 | +14.4 (+2.52%) | 846,978 |
| 5 Jan 2018 | INR | 572 | 580.9 | 569.95 | 572.15 | 572.15 | +3.5 (+0.62%) | 14,097 |
| 4 Jan 2018 | INR | 567.45 | 576 | 565.4 | 568.65 | 568.65 | +3.4 (+0.60%) | 13,200 |
| 3 Jan 2018 | INR | 566 | 570.5 | 558.4 | 565.25 | 565.25 | +5.3 (+0.95%) | 24,459 |
| 2 Jan 2018 | INR | 552.9 | 563 | 548 | 559.95 | 559.95 | +13.75 (+2.52%) | 20,845 |
| 1 Jan 2018 | INR | 543.05 | 557.2 | 539.4 | 546.2 | 546.2 | +5.75 (+1.06%) | 15,630 |
| 29 Dec 2017 | INR | 545 | 549 | 538 | 540.45 | 540.45 | -4.9 (-0.90%) | 7,231 |
| 28 Dec 2017 | INR | 549.55 | 560 | 539 | 545.35 | 545.35 | -1.9 (-0.35%) | 8,756 |
| 27 Dec 2017 | INR | 550 | 552 | 545 | 547.25 | 547.25 | -2.8 (-0.51%) | 6,587 |
| 26 Dec 2017 | INR | 550 | 554.2 | 548.55 | 550.05 | 550.05 | +2.3 (+0.42%) | 10,052 |
| 22 Dec 2017 | INR | 544.85 | 550 | 537.75 | 547.75 | 547.75 | +10 (+1.86%) | 9,803 |
