| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2018 | INR | 519 | 559 | 471.85 | 539.1 | 539.1 | +27.15 (+5.30%) | 61,794 |
| 2 Feb 2018 | INR | 539.35 | 554.45 | 501 | 511.95 | 511.95 | -30.9 (-5.69%) | 22,066 |
| 1 Feb 2018 | INR | 560 | 561.6 | 539 | 542.85 | 542.85 | -16.3 (-2.92%) | 13,187 |
| 31 Jan 2018 | INR | 556.55 | 563.1 | 548.5 | 559.15 | 559.15 | +2.7 (+0.49%) | 49,708 |
| 30 Jan 2018 | INR | 565 | 565 | 544.05 | 556.45 | 556.45 | +8.5 (+1.55%) | 13,833 |
| 29 Jan 2018 | INR | 555 | 564.4 | 541.9 | 547.95 | 547.95 | -7.75 (-1.39%) | 20,117 |
| 25 Jan 2018 | INR | 557.75 | 563.95 | 552.35 | 555.7 | 555.7 | -8.25 (-1.46%) | 8,188 |
| 24 Jan 2018 | INR | 565.8 | 568.2 | 550.55 | 563.95 | 563.95 | -1.8 (-0.32%) | 27,817 |
| 23 Jan 2018 | INR | 542.95 | 569.85 | 537.25 | 565.75 | 565.75 | +27.35 (+5.08%) | 41,020 |
| 22 Jan 2018 | INR | 530.65 | 543.9 | 530.5 | 538.4 | 538.4 | +7.8 (+1.47%) | 22,547 |
| 19 Jan 2018 | INR | 528.75 | 533.25 | 517.4 | 530.6 | 530.6 | +1.55 (+0.29%) | 14,669 |
| 18 Jan 2018 | INR | 542.95 | 544.25 | 525.05 | 529.05 | 529.05 | -11.2 (-2.07%) | 19,540 |
| 17 Jan 2018 | INR | 540 | 545.95 | 534.95 | 540.25 | 540.25 | +3.1 (+0.58%) | 17,769 |
| 16 Jan 2018 | INR | 580 | 580 | 530 | 537.15 | 537.15 | -29.95 (-5.28%) | 15,221 |
| 15 Jan 2018 | INR | 568.1 | 574.45 | 560.8 | 567.1 | 567.1 | -0.8 (-0.14%) | 9,656 |
| 12 Jan 2018 | INR | 579.8 | 581.3 | 555.8 | 567.9 | 567.9 | -10.9 (-1.88%) | 24,429 |
| 11 Jan 2018 | INR | 569.45 | 580.95 | 558.05 | 578.8 | 578.8 | +23.9 (+4.31%) | 39,169 |
| 10 Jan 2018 | INR | 571 | 578.15 | 550 | 554.9 | 554.9 | -18.4 (-3.21%) | 44,769 |
| 8 Jan 2018 | INR | 579.7 | 579.7 | 560.35 | 573.3 | 573.3 | -5.2 (-0.90%) | 24,106 |
| 5 Jan 2018 | INR | 568 | 584.65 | 561.55 | 578.5 | 578.5 | +24 (+4.33%) | 75,949 |
| 4 Jan 2018 | INR | 525 | 560.05 | 522.4 | 554.5 | 554.5 | +31.3 (+5.98%) | 43,556 |
| 3 Jan 2018 | INR | 507.55 | 525.9 | 507.55 | 523.2 | 523.2 | +11.1 (+2.17%) | 49,809 |
| 2 Jan 2018 | INR | 527.6 | 530 | 501.6 | 512.1 | 512.1 | -13.4 (-2.55%) | 28,249 |
| 1 Jan 2018 | INR | 534.45 | 534.45 | 525 | 525.5 | 525.5 | +1.45 (+0.28%) | 5,092 |
| 29 Dec 2017 | INR | 520 | 530 | 513.2 | 524.05 | 524.05 | +6.6 (+1.28%) | 15,370 |
| 28 Dec 2017 | INR | 520 | 525.4 | 516 | 517.45 | 517.45 | -6.8 (-1.30%) | 12,974 |
| 27 Dec 2017 | INR | 526.2 | 532 | 519.95 | 524.25 | 524.25 | -0.1 (-0.02%) | 15,202 |
| 26 Dec 2017 | INR | 527 | 529.9 | 520.2 | 524.35 | 524.35 | -2.2 (-0.42%) | 8,867 |
| 22 Dec 2017 | INR | 528.2 | 532.8 | 524.4 | 526.55 | 526.55 | +2.1 (+0.40%) | 8,200 |
| 21 Dec 2017 | INR | 536.95 | 536.95 | 522 | 524.45 | 524.45 | -12.15 (-2.26%) | 14,939 |
