| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 877 | 878 | 854.45 | 858.25 | 858.25 | -20.05 (-2.28%) | 2,629 |
| 5 Feb 2018 | INR | 880 | 899.9 | 864 | 878.3 | 878.3 | -12.6 (-1.41%) | 5,941 |
| 2 Feb 2018 | INR | 917.95 | 917.95 | 874.7 | 890.9 | 890.9 | -12.1 (-1.34%) | 2,481 |
| 1 Feb 2018 | INR | 906.35 | 920 | 890.1 | 903 | 903 | -5.95 (-0.65%) | 3,268 |
| 31 Jan 2018 | INR | 888.2 | 922.9 | 883.3 | 908.95 | 908.95 | +20.8 (+2.34%) | 468,264 |
| 30 Jan 2018 | INR | 900.2 | 910 | 876.35 | 888.15 | 888.15 | -12.75 (-1.42%) | 1,647 |
| 29 Jan 2018 | INR | 890.35 | 903 | 890.35 | 900.9 | 900.9 | +10.55 (+1.18%) | 1,576 |
| 25 Jan 2018 | INR | 899.35 | 913 | 871.1 | 890.35 | 890.35 | -9.8 (-1.09%) | 4,338 |
| 24 Jan 2018 | INR | 908.85 | 912.25 | 879 | 900.15 | 900.15 | -5.35 (-0.59%) | 2,012 |
| 23 Jan 2018 | INR | 910 | 910 | 890 | 905.5 | 905.5 | -6.25 (-0.69%) | 2,079 |
| 22 Jan 2018 | INR | 899.15 | 923.85 | 893.9 | 911.75 | 911.75 | +11.65 (+1.29%) | 4,045 |
| 19 Jan 2018 | INR | 909 | 909 | 891.55 | 900.1 | 900.1 | -1.4 (-0.16%) | 1,019 |
| 18 Jan 2018 | INR | 915 | 915 | 898.05 | 901.5 | 901.5 | -12.05 (-1.32%) | 4,671 |
| 17 Jan 2018 | INR | 914.75 | 915.95 | 890 | 913.55 | 913.55 | -0.1 (-0.01%) | 2,382 |
| 16 Jan 2018 | INR | 884 | 914.95 | 881.5 | 913.65 | 913.65 | +3.75 (+0.41%) | 3,339 |
| 15 Jan 2018 | INR | 920 | 921 | 908.6 | 909.9 | 909.9 | -3 (-0.33%) | 2,756 |
| 12 Jan 2018 | INR | 880.85 | 925 | 878.55 | 912.9 | 912.9 | +35.95 (+4.10%) | 12,092 |
| 11 Jan 2018 | INR | 895 | 895 | 873 | 876.95 | 876.95 | -4.05 (-0.46%) | 1,950 |
| 10 Jan 2018 | INR | 894.95 | 894.95 | 880 | 881 | 881 | -8.8 (-0.99%) | 8,010 |
| 8 Jan 2018 | INR | 902.8 | 902.8 | 883 | 889.8 | 889.8 | -9.1 (-1.01%) | 502,587 |
| 5 Jan 2018 | INR | 890.85 | 900 | 890.85 | 898.9 | 898.9 | +3.3 (+0.37%) | 1,850 |
| 4 Jan 2018 | INR | 881.3 | 899 | 806 | 895.6 | 895.6 | +11.8 (+1.34%) | 2,374 |
| 3 Jan 2018 | INR | 886.15 | 895 | 881.7 | 883.8 | 883.8 | +3.95 (+0.45%) | 1,458 |
| 2 Jan 2018 | INR | 884.15 | 887.75 | 874.3 | 879.85 | 879.85 | -4.65 (-0.53%) | 13,406 |
| 1 Jan 2018 | INR | 880.65 | 894.75 | 875 | 884.5 | 884.5 | -7.55 (-0.85%) | 5,518 |
| 29 Dec 2017 | INR | 893.9 | 904 | 875 | 892.05 | 892.05 | +6.05 (+0.68%) | 11,360 |
| 28 Dec 2017 | INR | 868.85 | 896.75 | 865 | 886 | 886 | +21.25 (+2.46%) | 3,527 |
| 27 Dec 2017 | INR | 873.8 | 878.3 | 860 | 864.75 | 864.75 | -6.85 (-0.79%) | 4,878 |
| 26 Dec 2017 | INR | 881 | 886.25 | 870 | 871.6 | 871.6 | -8.9 (-1.01%) | 2,332 |
| 22 Dec 2017 | INR | 884.15 | 892 | 873 | 880.5 | 880.5 | -3.5 (-0.40%) | 4,381 |
