| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 601 | 612.5 | 590 | 600.95 | 600.95 | -21.65 (-3.48%) | 3,271 |
| 5 Feb 2018 | INR | 600.05 | 629.5 | 594.65 | 622.6 | 622.6 | +10.85 (+1.77%) | 1,847 |
| 2 Feb 2018 | INR | 626.3 | 626.3 | 608.9 | 611.75 | 611.75 | -24.8 (-3.90%) | 3,406 |
| 1 Feb 2018 | INR | 626.05 | 643.45 | 619.9 | 636.55 | 636.55 | +12.35 (+1.98%) | 2,678 |
| 31 Jan 2018 | INR | 634.9 | 640 | 614.05 | 624.2 | 624.2 | -11.6 (-1.82%) | 3,843 |
| 30 Jan 2018 | INR | 635 | 640.75 | 624.85 | 635.8 | 635.8 | +6.3 (+1.00%) | 2,411 |
| 29 Jan 2018 | INR | 635 | 643.35 | 623.35 | 629.5 | 629.5 | -1.6 (-0.25%) | 7,600 |
| 25 Jan 2018 | INR | 640 | 643.35 | 629 | 631.1 | 631.1 | -7.15 (-1.12%) | 2,561 |
| 24 Jan 2018 | INR | 640.5 | 656.65 | 621.8 | 638.25 | 638.25 | -5.9 (-0.92%) | 11,564 |
| 23 Jan 2018 | INR | 641.8 | 647 | 631.75 | 644.15 | 644.15 | +6.7 (+1.05%) | 3,614 |
| 22 Jan 2018 | INR | 633.05 | 642 | 620.05 | 637.45 | 637.45 | +8.15 (+1.30%) | 2,122 |
| 19 Jan 2018 | INR | 626 | 637.4 | 615 | 629.3 | 629.3 | +7.85 (+1.26%) | 4,380 |
| 18 Jan 2018 | INR | 630.45 | 636.35 | 614.95 | 621.45 | 621.45 | -4.05 (-0.65%) | 2,748 |
| 17 Jan 2018 | INR | 620.85 | 637.1 | 610.15 | 625.5 | 625.5 | +0.75 (+0.12%) | 3,121 |
| 16 Jan 2018 | INR | 638.15 | 646 | 621 | 624.75 | 624.75 | -16.85 (-2.63%) | 1,731 |
| 15 Jan 2018 | INR | 650 | 655.45 | 632.5 | 641.6 | 641.6 | -2.9 (-0.45%) | 7,122 |
| 12 Jan 2018 | INR | 637 | 657 | 637 | 644.5 | 644.5 | +18.05 (+2.88%) | 108,623 |
| 11 Jan 2018 | INR | 626.5 | 630 | 624 | 626.45 | 626.45 | +0.1 (+0.02%) | 1,790 |
| 10 Jan 2018 | INR | 625 | 632 | 615 | 626.35 | 626.35 | +14.6 (+2.39%) | 2,806 |
| 8 Jan 2018 | INR | 610 | 619.6 | 609.2 | 611.75 | 611.75 | +4 (+0.66%) | 1,536 |
| 5 Jan 2018 | INR | 610 | 617.25 | 597.45 | 607.75 | 607.75 | -0.25 (-0.04%) | 20,678 |
| 4 Jan 2018 | INR | 620 | 620 | 603.9 | 608 | 608 | -8.4 (-1.36%) | 3,616 |
| 3 Jan 2018 | INR | 610 | 627.55 | 610 | 616.4 | 616.4 | +0.75 (+0.12%) | 1,605 |
| 2 Jan 2018 | INR | 620 | 624.75 | 613.45 | 615.65 | 615.65 | -7.95 (-1.27%) | 2,363 |
| 1 Jan 2018 | INR | 624 | 626.5 | 620 | 623.6 | 623.6 | -1.95 (-0.31%) | 3,138 |
| 29 Dec 2017 | INR | 626.1 | 628 | 610 | 625.55 | 625.55 | +0.45 (+0.07%) | 7,156 |
| 28 Dec 2017 | INR | 626.1 | 628.5 | 621 | 625.1 | 625.1 | -1 (-0.16%) | 2,338 |
| 27 Dec 2017 | INR | 620.4 | 630.55 | 620 | 626.1 | 626.1 | +2.6 (+0.42%) | 4,125 |
| 26 Dec 2017 | INR | 628.05 | 630.75 | 618.05 | 623.5 | 623.5 | -4.95 (-0.79%) | 4,108 |
| 22 Dec 2017 | INR | 628 | 640.1 | 625.1 | 628.45 | 628.45 | -1.1 (-0.17%) | 1,439 |
