| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 680 | 701 | 666.05 | 697.15 | 697.15 | -7.75 (-1.10%) | 8,599 |
| 5 Feb 2018 | INR | 675 | 724.95 | 670 | 704.9 | 704.9 | +16.2 (+2.35%) | 22,373 |
| 2 Feb 2018 | INR | 711.2 | 720 | 680 | 688.7 | 688.7 | -36.2 (-4.99%) | 14,512 |
| 1 Feb 2018 | INR | 744.95 | 744.95 | 705.05 | 724.9 | 724.9 | -0.45 (-0.06%) | 12,837 |
| 31 Jan 2018 | INR | 736 | 743.95 | 720.1 | 725.35 | 725.35 | -10.15 (-1.38%) | 8,413 |
| 30 Jan 2018 | INR | 745 | 746.5 | 720 | 735.5 | 735.5 | -4 (-0.54%) | 11,608 |
| 29 Jan 2018 | INR | 719.9 | 747.8 | 715 | 739.5 | 739.5 | +29.8 (+4.20%) | 18,025 |
| 25 Jan 2018 | INR | 722.05 | 724.95 | 706 | 709.7 | 709.7 | -14.45 (-2.00%) | 7,125 |
| 24 Jan 2018 | INR | 722.7 | 733.9 | 715 | 724.15 | 724.15 | -2.15 (-0.30%) | 8,796 |
| 23 Jan 2018 | INR | 738.8 | 738.8 | 725 | 726.3 | 726.3 | +0.7 (+0.10%) | 4,635 |
| 22 Jan 2018 | INR | 734.95 | 734.95 | 710.1 | 725.6 | 725.6 | +3.8 (+0.53%) | 9,133 |
| 19 Jan 2018 | INR | 734.95 | 735 | 721 | 721.8 | 721.8 | -7.05 (-0.97%) | 10,214 |
| 18 Jan 2018 | INR | 742.05 | 757.5 | 725 | 728.85 | 728.85 | -10.75 (-1.45%) | 6,786 |
| 17 Jan 2018 | INR | 750 | 765 | 729 | 739.6 | 739.6 | -8.55 (-1.14%) | 12,656 |
| 16 Jan 2018 | INR | 765.05 | 765.05 | 745.05 | 748.15 | 748.15 | -16 (-2.09%) | 11,017 |
| 15 Jan 2018 | INR | 769.95 | 772 | 762 | 764.15 | 764.15 | +2.5 (+0.33%) | 15,651 |
| 12 Jan 2018 | INR | 783 | 783 | 760 | 761.65 | 761.65 | -5.1 (-0.67%) | 7,410 |
| 11 Jan 2018 | INR | 768.85 | 780 | 756.1 | 766.75 | 766.75 | +3.45 (+0.45%) | 19,570 |
| 10 Jan 2018 | INR | 767.8 | 770.05 | 759 | 763.3 | 763.3 | +2.05 (+0.27%) | 9,897 |
| 9 Jan 2018 | INR | 767.1 | 772 | 760.5 | 761.25 | 761.25 | -4.6 (-0.60%) | 9,790 |
| 8 Jan 2018 | INR | 767 | 784 | 753.25 | 765.85 | 765.85 | -1.6 (-0.21%) | 21,223 |
| 5 Jan 2018 | INR | 777 | 777 | 763.75 | 767.45 | 767.45 | +4.45 (+0.58%) | 15,254 |
| 4 Jan 2018 | INR | 778.9 | 785 | 760 | 763 | 763 | -2.4 (-0.31%) | 20,130 |
| 3 Jan 2018 | INR | 779.95 | 780 | 760 | 765.4 | 765.4 | -5.25 (-0.68%) | 11,985 |
| 2 Jan 2018 | INR | 775 | 779 | 745.2 | 770.65 | 770.65 | +4.5 (+0.59%) | 26,409 |
| 1 Jan 2018 | INR | 770 | 791 | 760 | 766.15 | 766.15 | +0.25 (+0.03%) | 37,547 |
| 29 Dec 2017 | INR | 747 | 769 | 739.8 | 765.9 | 765.9 | +32 (+4.36%) | 66,453 |
| 28 Dec 2017 | INR | 716.2 | 739 | 708.65 | 733.9 | 733.9 | +33.25 (+4.75%) | 53,867 |
| 27 Dec 2017 | INR | 681.2 | 710 | 681.2 | 700.65 | 700.65 | +17.35 (+2.54%) | 28,819 |
| 26 Dec 2017 | INR | 678 | 695 | 678 | 683.3 | 683.3 | +7 (+1.04%) | 17,787 |
