| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 440 | 458.55 | 428.7 | 452.35 | 452.35 | +2.8 (+0.62%) | 7,486 |
| 5 Feb 2018 | INR | 450 | 459 | 443.05 | 449.55 | 449.55 | -5.15 (-1.13%) | 3,798 |
| 2 Feb 2018 | INR | 460 | 460 | 450.25 | 454.7 | 454.7 | -9.15 (-1.97%) | 4,698 |
| 1 Feb 2018 | INR | 471 | 475.9 | 455.1 | 463.85 | 463.85 | -6.7 (-1.42%) | 3,326 |
| 31 Jan 2018 | INR | 475 | 479.4 | 468 | 470.55 | 470.55 | -1.3 (-0.28%) | 3,003 |
| 30 Jan 2018 | INR | 475.55 | 479.8 | 470.15 | 471.85 | 471.85 | -8.6 (-1.79%) | 3,263 |
| 29 Jan 2018 | INR | 488.5 | 490 | 478 | 480.45 | 480.45 | -10.4 (-2.12%) | 2,633 |
| 25 Jan 2018 | INR | 491.05 | 495 | 488.5 | 490.85 | 490.85 | -0.15 (-0.03%) | 877 |
| 24 Jan 2018 | INR | 487.5 | 494.95 | 485 | 491 | 491 | +0.25 (+0.05%) | 77,105 |
| 23 Jan 2018 | INR | 488.05 | 497.9 | 487.4 | 490.75 | 490.75 | +3 (+0.62%) | 2,234 |
| 22 Jan 2018 | INR | 491 | 494.7 | 485 | 487.75 | 487.75 | -1.8 (-0.37%) | 4,801 |
| 19 Jan 2018 | INR | 490.25 | 501 | 486.6 | 489.55 | 489.55 | -0.7 (-0.14%) | 5,301 |
| 18 Jan 2018 | INR | 516.6 | 517.5 | 488 | 490.25 | 490.25 | -22.7 (-4.43%) | 4,047 |
| 17 Jan 2018 | INR | 506.45 | 525 | 497.8 | 512.95 | 512.95 | +4.3 (+0.85%) | 109,779 |
| 16 Jan 2018 | INR | 515.75 | 519 | 503 | 508.65 | 508.65 | -8.45 (-1.63%) | 3,189 |
| 15 Jan 2018 | INR | 516.8 | 520.5 | 514 | 517.1 | 517.1 | -0.1 (-0.02%) | 2,274 |
| 12 Jan 2018 | INR | 530.1 | 530.9 | 510 | 517.2 | 517.2 | -10.9 (-2.06%) | 5,920 |
| 11 Jan 2018 | INR | 530.25 | 530.25 | 526.95 | 528.1 | 528.1 | -1.7 (-0.32%) | 2,998 |
| 10 Jan 2018 | INR | 525.45 | 531.25 | 524 | 529.8 | 529.8 | +4.45 (+0.85%) | 12,207 |
| 8 Jan 2018 | INR | 529.5 | 529.85 | 523.4 | 525.35 | 525.35 | -0.7 (-0.13%) | 3,345 |
| 5 Jan 2018 | INR | 530 | 530 | 523.25 | 526.05 | 526.05 | +3.15 (+0.60%) | 3,527 |
| 4 Jan 2018 | INR | 522.9 | 527 | 520.05 | 522.9 | 522.9 | +6.55 (+1.27%) | 5,814 |
| 3 Jan 2018 | INR | 518 | 523 | 513 | 516.35 | 516.35 | +4.45 (+0.87%) | 5,419 |
| 2 Jan 2018 | INR | 524 | 524 | 510.95 | 511.9 | 511.9 | -7.15 (-1.38%) | 3,347 |
| 1 Jan 2018 | INR | 518 | 525 | 517 | 519.05 | 519.05 | -0.3 (-0.06%) | 2,795 |
| 29 Dec 2017 | INR | 528.05 | 531 | 515.95 | 519.35 | 519.35 | -2.55 (-0.49%) | 4,761 |
| 28 Dec 2017 | INR | 532 | 533.8 | 520 | 521.9 | 521.9 | -4.75 (-0.90%) | 2,560 |
| 27 Dec 2017 | INR | 526.85 | 533 | 522.05 | 526.65 | 526.65 | +3.15 (+0.60%) | 7,985 |
| 26 Dec 2017 | INR | 522.7 | 528.8 | 518 | 523.5 | 523.5 | +6.85 (+1.33%) | 9,183 |
| 22 Dec 2017 | INR | 529 | 529 | 513.1 | 516.65 | 516.65 | -7.45 (-1.42%) | 9,766 |
