| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 640 | 640 | 609.25 | 623.4 | 249.36 | -23.8 (-3.68%) | 32,192 |
| 5 Feb 2018 | INR | 639.95 | 699 | 615.6 | 647.2 | 258.88 | -22.85 (-3.41%) | 97,767 |
| 2 Feb 2018 | INR | 692 | 703.8 | 635 | 670.05 | 268.02 | -21.05 (-3.05%) | 33,900 |
| 1 Feb 2018 | INR | 700 | 716 | 680 | 691.1 | 276.44 | -13.45 (-1.91%) | 13,227 |
| 31 Jan 2018 | INR | 732 | 746.65 | 700.05 | 704.55 | 281.82 | -33.15 (-4.49%) | 12,002 |
| 30 Jan 2018 | INR | 754 | 754 | 726 | 737.7 | 295.08 | -15.9 (-2.11%) | 23,875 |
| 29 Jan 2018 | INR | 767.6 | 779 | 750 | 753.6 | 301.44 | -14 (-1.82%) | 11,082 |
| 25 Jan 2018 | INR | 777.75 | 789 | 760.1 | 767.6 | 307.04 | -10.15 (-1.31%) | 30,750 |
| 24 Jan 2018 | INR | 752.45 | 789.9 | 730.05 | 777.75 | 311.1 | +25.3 (+3.36%) | 64,967 |
| 23 Jan 2018 | INR | 704.05 | 784 | 704.05 | 752.45 | 300.98 | +42.15 (+5.93%) | 111,787 |
| 22 Jan 2018 | INR | 716.9 | 732 | 704 | 710.3 | 284.12 | -6.6 (-0.92%) | 11,170 |
| 19 Jan 2018 | INR | 715 | 724.75 | 703.25 | 716.9 | 286.76 | +8.25 (+1.16%) | 24,862 |
| 18 Jan 2018 | INR | 697 | 735.9 | 697 | 708.65 | 283.46 | +3.15 (+0.45%) | 154,605 |
| 17 Jan 2018 | INR | 710.95 | 728.5 | 703 | 705.5 | 282.2 | -2.3 (-0.32%) | 25,750 |
| 16 Jan 2018 | INR | 687.95 | 717 | 677.2 | 707.8 | 283.12 | +30.6 (+4.52%) | 44,100 |
| 15 Jan 2018 | INR | 717.1 | 728 | 667.45 | 677.2 | 270.88 | -19 (-2.73%) | 39,325 |
| 12 Jan 2018 | INR | 701.55 | 726.95 | 682.45 | 696.2 | 278.48 | -9.95 (-1.41%) | 21,965 |
| 11 Jan 2018 | INR | 711.1 | 731.9 | 695.05 | 706.15 | 282.46 | -4.95 (-0.70%) | 48,237 |
| 10 Jan 2018 | INR | 740 | 740 | 700.25 | 711.1 | 284.44 | -9.1 (-1.26%) | 25,960 |
| 9 Jan 2018 | INR | 758.95 | 758.95 | 710 | 720.2 | 288.08 | -26.3 (-3.52%) | 32,917 |
| 8 Jan 2018 | INR | 677.15 | 764 | 670 | 746.5 | 298.6 | +69.35 (+10.24%) | 137,687 |
| 5 Jan 2018 | INR | 657.55 | 682 | 650 | 677.15 | 270.86 | +19.6 (+2.98%) | 47,570 |
| 4 Jan 2018 | INR | 656.7 | 661.15 | 647 | 657.55 | 263.02 | +3 (+0.46%) | 20,200 |
| 3 Jan 2018 | INR | 640.8 | 659.95 | 640 | 654.55 | 261.82 | +14.35 (+2.24%) | 12,805 |
| 2 Jan 2018 | INR | 650.3 | 658 | 637.5 | 640.2 | 256.08 | -18.6 (-2.82%) | 15,917 |
| 1 Jan 2018 | INR | 674 | 677.15 | 651.1 | 658.8 | 263.52 | -10.7 (-1.60%) | 17,132 |
| 29 Dec 2017 | INR | 676 | 676 | 656 | 669.5 | 267.8 | +12.45 (+1.89%) | 62,822 |
| 28 Dec 2017 | INR | 673.3 | 673.3 | 655 | 657.05 | 262.82 | +1.15 (+0.18%) | 14,410 |
| 27 Dec 2017 | INR | 673.45 | 673.45 | 650.05 | 655.9 | 262.36 | -11.2 (-1.68%) | 40,432 |
| 26 Dec 2017 | INR | 635 | 675.4 | 634 | 667.1 | 266.84 | +30.7 (+4.82%) | 138,262 |
