| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 692.25 | 725 | 692.25 | 696.4 | 696.4 | -32.25 (-4.43%) | 69,449 |
| 5 Feb 2018 | INR | 704 | 731.75 | 662.15 | 728.65 | 728.65 | +31.7 (+4.55%) | 109,776 |
| 2 Feb 2018 | INR | 685.9 | 696.95 | 672.35 | 696.95 | 696.95 | +33.15 (+4.99%) | 108,789 |
| 1 Feb 2018 | INR | 635 | 663.8 | 632.55 | 663.8 | 663.8 | +31.6 (+5.00%) | 63,690 |
| 31 Jan 2018 | INR | 630 | 656 | 612.3 | 632.2 | 632.2 | -11.3 (-1.76%) | 91,413 |
| 30 Jan 2018 | INR | 677.1 | 677.1 | 643.5 | 643.5 | 643.5 | -33.85 (-5.00%) | 44,242 |
| 29 Jan 2018 | INR | 708 | 715.75 | 670 | 677.35 | 677.35 | -27.9 (-3.96%) | 25,546 |
| 25 Jan 2018 | INR | 700 | 730.05 | 700 | 705.25 | 705.25 | -1.95 (-0.28%) | 32,061 |
| 24 Jan 2018 | INR | 720 | 740.4 | 699.7 | 707.2 | 707.2 | -13.4 (-1.86%) | 48,376 |
| 23 Jan 2018 | INR | 731 | 748 | 708 | 720.6 | 720.6 | -18.2 (-2.46%) | 26,047 |
| 22 Jan 2018 | INR | 740.05 | 759.4 | 728 | 738.8 | 738.8 | +2.55 (+0.35%) | 40,090 |
| 19 Jan 2018 | INR | 750 | 759.4 | 730.55 | 736.25 | 736.25 | -10.3 (-1.38%) | 24,809 |
| 18 Jan 2018 | INR | 784.5 | 806.8 | 742 | 746.55 | 746.55 | -30.15 (-3.88%) | 64,345 |
| 17 Jan 2018 | INR | 751 | 785 | 719.55 | 776.7 | 776.7 | +19.65 (+2.60%) | 69,604 |
| 16 Jan 2018 | INR | 796 | 796 | 755 | 757.05 | 757.05 | -26.4 (-3.37%) | 32,671 |
| 15 Jan 2018 | INR | 804.9 | 806 | 780.65 | 783.45 | 783.45 | -10.95 (-1.38%) | 25,480 |
| 12 Jan 2018 | INR | 789.45 | 824.4 | 785.45 | 794.4 | 794.4 | +9.25 (+1.18%) | 112,440 |
| 11 Jan 2018 | INR | 794.45 | 798.75 | 751.4 | 785.15 | 785.15 | +3 (+0.38%) | 42,580 |
| 10 Jan 2018 | INR | 800 | 807.5 | 776 | 782.15 | 782.15 | -24.45 (-3.03%) | 26,496 |
| 8 Jan 2018 | INR | 815 | 824.35 | 803 | 806.6 | 806.6 | -2.85 (-0.35%) | 27,757 |
| 5 Jan 2018 | INR | 813.1 | 831 | 806.5 | 809.45 | 809.45 | -2.15 (-0.26%) | 26,866 |
| 4 Jan 2018 | INR | 813 | 829.7 | 806.05 | 811.6 | 811.6 | -3.1 (-0.38%) | 29,737 |
| 3 Jan 2018 | INR | 812.05 | 838.65 | 806 | 814.7 | 814.7 | -0.05 (-0.01%) | 39,127 |
| 2 Jan 2018 | INR | 840 | 840 | 811.5 | 814.75 | 814.75 | -16.65 (-2.00%) | 37,195 |
| 1 Jan 2018 | INR | 842 | 854 | 820 | 831.4 | 831.4 | -7.45 (-0.89%) | 24,033 |
| 29 Dec 2017 | INR | 864.9 | 868.4 | 833 | 838.85 | 838.85 | -2.65 (-0.31%) | 66,961 |
| 28 Dec 2017 | INR | 800 | 841.5 | 770.8 | 841.5 | 841.5 | +40.05 (+5.00%) | 143,754 |
| 27 Dec 2017 | INR | 835.05 | 836.8 | 794 | 801.45 | 801.45 | -28.65 (-3.45%) | 63,089 |
| 26 Dec 2017 | INR | 841 | 858.9 | 828 | 830.1 | 830.1 | -5.9 (-0.71%) | 32,455 |
| 22 Dec 2017 | INR | 831.25 | 870.05 | 824 | 836 | 836 | +6.15 (+0.74%) | 70,691 |
