| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 728.9 | 762.8 | 716.1 | 755.95 | 755.95 | -18.7 (-2.41%) | 3,648 |
| 5 Feb 2018 | INR | 738.25 | 787.35 | 716.95 | 774.65 | 774.65 | +22.8 (+3.03%) | 5,941 |
| 2 Feb 2018 | INR | 760 | 769.9 | 720 | 751.85 | 751.85 | -15.55 (-2.03%) | 204,192 |
| 1 Feb 2018 | INR | 776.6 | 786 | 759 | 767.4 | 767.4 | -12.45 (-1.60%) | 2,119 |
| 31 Jan 2018 | INR | 782.7 | 785.45 | 771.6 | 779.85 | 779.85 | +3.3 (+0.42%) | 1,135 |
| 30 Jan 2018 | INR | 785 | 785 | 759 | 776.55 | 776.55 | -9.35 (-1.19%) | 3,047 |
| 29 Jan 2018 | INR | 780.5 | 793.55 | 774.15 | 785.9 | 785.9 | +11.2 (+1.45%) | 4,933 |
| 25 Jan 2018 | INR | 778.85 | 786.9 | 771 | 774.7 | 774.7 | -12.1 (-1.54%) | 3,401 |
| 24 Jan 2018 | INR | 779 | 793.5 | 774.35 | 786.8 | 786.8 | +8.3 (+1.07%) | 3,503 |
| 23 Jan 2018 | INR | 773.05 | 791.05 | 768.4 | 778.5 | 778.5 | +12.35 (+1.61%) | 49,518 |
| 22 Jan 2018 | INR | 771.15 | 780.7 | 764.25 | 766.15 | 766.15 | -12.2 (-1.57%) | 2,689 |
| 19 Jan 2018 | INR | 771.25 | 783.35 | 766.25 | 778.35 | 778.35 | +7.75 (+1.01%) | 6,395 |
| 18 Jan 2018 | INR | 789.95 | 796.55 | 769.95 | 770.6 | 770.6 | -15.1 (-1.92%) | 5,033 |
| 17 Jan 2018 | INR | 784.5 | 799.85 | 769.35 | 785.7 | 785.7 | +2.8 (+0.36%) | 5,693 |
| 16 Jan 2018 | INR | 790.9 | 800 | 769.95 | 782.9 | 782.9 | -2.3 (-0.29%) | 4,061 |
| 15 Jan 2018 | INR | 806.05 | 810.35 | 777 | 785.2 | 785.2 | -13 (-1.63%) | 3,609 |
| 12 Jan 2018 | INR | 801.25 | 810.2 | 789.05 | 798.2 | 798.2 | 0.0 (0.0%) | 8,013 |
| 11 Jan 2018 | INR | 784.7 | 828.5 | 784.7 | 798.2 | 798.2 | +15.1 (+1.93%) | 38,522 |
| 10 Jan 2018 | INR | 788.45 | 798 | 781 | 783.1 | 783.1 | -5.9 (-0.75%) | 4,118 |
| 8 Jan 2018 | INR | 789.9 | 806.45 | 786 | 789 | 789 | +2.3 (+0.29%) | 231,265 |
| 5 Jan 2018 | INR | 795 | 795 | 785.6 | 786.7 | 786.7 | -8.7 (-1.09%) | 3,567 |
| 4 Jan 2018 | INR | 784 | 828.55 | 771.15 | 795.4 | 795.4 | +11.6 (+1.48%) | 39,755 |
| 3 Jan 2018 | INR | 770.15 | 790 | 770.15 | 783.8 | 783.8 | +6.6 (+0.85%) | 1,518 |
| 2 Jan 2018 | INR | 790.4 | 793.2 | 774.5 | 777.2 | 777.2 | -9.8 (-1.25%) | 2,043 |
| 1 Jan 2018 | INR | 806 | 806 | 781 | 787 | 787 | -2.15 (-0.27%) | 4,792 |
| 29 Dec 2017 | INR | 777.75 | 810.95 | 764.05 | 789.15 | 789.15 | +12.1 (+1.56%) | 9,578 |
| 28 Dec 2017 | INR | 795.95 | 798.45 | 774.85 | 777.05 | 777.05 | -15.9 (-2.01%) | 3,554 |
| 27 Dec 2017 | INR | 770 | 817.85 | 768.05 | 792.95 | 792.95 | +23.65 (+3.07%) | 22,889 |
| 26 Dec 2017 | INR | 777.05 | 800 | 753 | 769.3 | 769.3 | +5.2 (+0.68%) | 7,321 |
| 22 Dec 2017 | INR | 775.45 | 777 | 762 | 764.1 | 764.1 | -12.9 (-1.66%) | 2,520 |
