| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 633.9 | 666 | 625 | 634.9 | 634.9 | -41.15 (-6.09%) | 7,711 |
| 5 Feb 2018 | INR | 670.1 | 691 | 620 | 676.05 | 676.05 | +5.95 (+0.89%) | 6,491 |
| 2 Feb 2018 | INR | 676.95 | 679 | 666.2 | 670.1 | 670.1 | +0.7 (+0.10%) | 3,999 |
| 1 Feb 2018 | INR | 680 | 689 | 665 | 669.4 | 669.4 | -1.7 (-0.25%) | 1,690 |
| 31 Jan 2018 | INR | 670.1 | 699 | 632 | 671.1 | 671.1 | -0.85 (-0.13%) | 3,653 |
| 30 Jan 2018 | INR | 687 | 687 | 661 | 671.95 | 671.95 | -11.15 (-1.63%) | 4,011 |
| 29 Jan 2018 | INR | 705.6 | 705.6 | 680 | 683.1 | 683.1 | -17.2 (-2.46%) | 4,998 |
| 25 Jan 2018 | INR | 698 | 714.9 | 690.2 | 700.3 | 700.3 | -0.35 (-0.05%) | 5,856 |
| 24 Jan 2018 | INR | 706.55 | 718 | 695 | 700.65 | 700.65 | -12.8 (-1.79%) | 6,852 |
| 23 Jan 2018 | INR | 711 | 754 | 708.7 | 713.45 | 713.45 | -3.65 (-0.51%) | 3,566 |
| 22 Jan 2018 | INR | 752 | 752 | 710 | 717.1 | 717.1 | -53.2 (-6.91%) | 10,204 |
| 19 Jan 2018 | INR | 785 | 785 | 760 | 770.3 | 770.3 | -5.95 (-0.77%) | 3,688 |
| 18 Jan 2018 | INR | 812.55 | 838.8 | 772 | 776.25 | 776.25 | -43.3 (-5.28%) | 8,193 |
| 17 Jan 2018 | INR | 817 | 830.45 | 800 | 819.55 | 819.55 | +1.8 (+0.22%) | 1,316 |
| 16 Jan 2018 | INR | 861 | 861 | 812.7 | 817.75 | 817.75 | -46.3 (-5.36%) | 3,571 |
| 15 Jan 2018 | INR | 898 | 898 | 860 | 864.05 | 864.05 | -15.8 (-1.80%) | 2,423 |
| 12 Jan 2018 | INR | 900 | 900 | 877.05 | 879.85 | 879.85 | -14.1 (-1.58%) | 2,217 |
| 11 Jan 2018 | INR | 912.6 | 912.6 | 893.2 | 893.95 | 893.95 | -6.9 (-0.77%) | 921 |
| 10 Jan 2018 | INR | 875 | 928.35 | 875 | 900.85 | 900.85 | +14.05 (+1.58%) | 7,029 |
| 8 Jan 2018 | INR | 870 | 900 | 836.15 | 886.8 | 886.8 | +35.35 (+4.15%) | 9,732 |
| 5 Jan 2018 | INR | 898 | 904.8 | 847.7 | 851.45 | 851.45 | -24.55 (-2.80%) | 4,361 |
| 4 Jan 2018 | INR | 800 | 898.75 | 800 | 876 | 876 | +70.25 (+8.72%) | 10,482 |
| 3 Jan 2018 | INR | 802 | 813.8 | 799 | 805.75 | 805.75 | +5.2 (+0.65%) | 6,407 |
| 2 Jan 2018 | INR | 807 | 823.7 | 798 | 800.55 | 800.55 | -12.45 (-1.53%) | 1,971 |
| 1 Jan 2018 | INR | 809.1 | 832 | 805 | 813 | 813 | -0.45 (-0.06%) | 3,428 |
| 29 Dec 2017 | INR | 850 | 850 | 786 | 813.45 | 813.45 | +10.55 (+1.31%) | 5,289 |
| 28 Dec 2017 | INR | 834 | 838.35 | 795 | 802.9 | 802.9 | -54.65 (-6.37%) | 7,317 |
| 27 Dec 2017 | INR | 891 | 896 | 850.15 | 857.55 | 857.55 | -34.95 (-3.92%) | 3,229 |
| 26 Dec 2017 | INR | 919 | 922 | 880 | 892.5 | 892.5 | -3.9 (-0.44%) | 4,019 |
| 22 Dec 2017 | INR | 925.05 | 939 | 888.05 | 896.4 | 896.4 | -33.65 (-3.62%) | 2,656 |
