| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 492.15 | 533.8 | 492.15 | 510.9 | 510.9 | -29.75 (-5.50%) | 71,570 |
| 5 Feb 2018 | INR | 490 | 546.8 | 480.1 | 540.65 | 540.65 | +37.5 (+7.45%) | 38,607 |
| 2 Feb 2018 | INR | 541 | 541 | 497 | 503.15 | 503.15 | -43.95 (-8.03%) | 36,040 |
| 1 Feb 2018 | INR | 544.25 | 557 | 518.05 | 547.1 | 547.1 | +4.4 (+0.81%) | 26,134 |
| 31 Jan 2018 | INR | 555 | 569.65 | 539 | 542.7 | 542.7 | -10.7 (-1.93%) | 28,713 |
| 30 Jan 2018 | INR | 570.05 | 577.45 | 550 | 553.4 | 553.4 | -16.85 (-2.95%) | 19,385 |
| 29 Jan 2018 | INR | 559 | 587.7 | 546.65 | 570.25 | 570.25 | +4 (+0.71%) | 38,349 |
| 25 Jan 2018 | INR | 585 | 594.3 | 555.3 | 566.25 | 566.25 | -11.2 (-1.94%) | 58,989 |
| 24 Jan 2018 | INR | 564.9 | 603.95 | 547.7 | 577.45 | 577.45 | +11 (+1.94%) | 219,873 |
| 23 Jan 2018 | INR | 566.95 | 571.2 | 557 | 566.45 | 566.45 | +6.35 (+1.13%) | 35,993 |
| 22 Jan 2018 | INR | 535 | 568 | 535 | 560.1 | 560.1 | +29.6 (+5.58%) | 79,076 |
| 19 Jan 2018 | INR | 510.65 | 537.65 | 503.8 | 530.5 | 530.5 | +19.95 (+3.91%) | 19,606 |
| 18 Jan 2018 | INR | 518 | 525.25 | 505.55 | 510.55 | 510.55 | -3.25 (-0.63%) | 15,135 |
| 17 Jan 2018 | INR | 519.55 | 520 | 505.9 | 513.8 | 513.8 | +1.4 (+0.27%) | 8,322 |
| 16 Jan 2018 | INR | 517.35 | 529.95 | 510 | 512.4 | 512.4 | -4.85 (-0.94%) | 9,327 |
| 15 Jan 2018 | INR | 524.9 | 530.2 | 515.05 | 517.25 | 517.25 | -0.5 (-0.10%) | 9,618 |
| 12 Jan 2018 | INR | 540 | 543.7 | 516 | 517.75 | 517.75 | -19.7 (-3.67%) | 13,914 |
| 11 Jan 2018 | INR | 560 | 560 | 530.15 | 537.45 | 537.45 | +0.6 (+0.11%) | 34,484 |
| 10 Jan 2018 | INR | 521 | 545 | 510 | 536.85 | 536.85 | +27.1 (+5.32%) | 22,224 |
| 8 Jan 2018 | INR | 515.95 | 520 | 508.15 | 509.75 | 509.75 | -4.2 (-0.82%) | 3,155 |
| 5 Jan 2018 | INR | 512.5 | 520 | 508.3 | 513.95 | 513.95 | +6.65 (+1.31%) | 5,535 |
| 4 Jan 2018 | INR | 512.05 | 513.85 | 506 | 507.3 | 507.3 | -1.8 (-0.35%) | 4,361 |
| 3 Jan 2018 | INR | 512.15 | 515.9 | 506.1 | 509.1 | 509.1 | +1.35 (+0.27%) | 3,578 |
| 2 Jan 2018 | INR | 515.75 | 518.5 | 506.15 | 507.75 | 507.75 | -6.6 (-1.28%) | 7,128 |
| 1 Jan 2018 | INR | 508.05 | 523.75 | 508.05 | 514.35 | 514.35 | +1 (+0.19%) | 5,581 |
| 29 Dec 2017 | INR | 514.9 | 529.25 | 509.65 | 513.35 | 513.35 | +0.2 (+0.04%) | 9,249 |
| 28 Dec 2017 | INR | 517 | 519.25 | 511 | 513.15 | 513.15 | -2.95 (-0.57%) | 9,736 |
| 27 Dec 2017 | INR | 524.9 | 534.2 | 510.05 | 516.1 | 516.1 | -10.05 (-1.91%) | 12,672 |
| 26 Dec 2017 | INR | 518.2 | 533.95 | 514 | 526.15 | 526.15 | +7.15 (+1.38%) | 7,887 |
| 22 Dec 2017 | INR | 519.3 | 524 | 517 | 519 | 519 | +2 (+0.39%) | 8,480 |
