| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 764.95 | 776 | 710 | 762.3 | 762.3 | -16.65 (-2.14%) | 28,679 |
| 5 Feb 2018 | INR | 767 | 784.9 | 737.55 | 778.95 | 778.95 | +10.2 (+1.33%) | 25,008 |
| 2 Feb 2018 | INR | 799.9 | 799.9 | 761.2 | 768.75 | 768.75 | -35.3 (-4.39%) | 47,100 |
| 1 Feb 2018 | INR | 808 | 824.25 | 790.75 | 804.05 | 804.05 | -3.7 (-0.46%) | 31,445 |
| 31 Jan 2018 | INR | 813.15 | 820.5 | 802.8 | 807.75 | 807.75 | -4.35 (-0.54%) | 31,380 |
| 30 Jan 2018 | INR | 820 | 831.25 | 802.15 | 812.1 | 812.1 | +4.15 (+0.51%) | 27,633 |
| 29 Jan 2018 | INR | 850 | 850 | 802.4 | 807.95 | 807.95 | -32.95 (-3.92%) | 222,892 |
| 25 Jan 2018 | INR | 882 | 892 | 836.7 | 840.9 | 840.9 | -35.05 (-4.00%) | 99,492 |
| 24 Jan 2018 | INR | 818 | 881.25 | 815.05 | 875.95 | 875.95 | +55.2 (+6.73%) | 87,623 |
| 23 Jan 2018 | INR | 817 | 832.8 | 817 | 820.75 | 820.75 | -4.4 (-0.53%) | 16,341 |
| 22 Jan 2018 | INR | 838.95 | 838.95 | 813.5 | 825.15 | 825.15 | +0.65 (+0.08%) | 15,110 |
| 19 Jan 2018 | INR | 833 | 833.2 | 821 | 824.5 | 824.5 | -7.9 (-0.95%) | 16,404 |
| 18 Jan 2018 | INR | 860 | 861 | 825.65 | 832.4 | 832.4 | -17.6 (-2.07%) | 29,439 |
| 17 Jan 2018 | INR | 846 | 860.05 | 837.65 | 850 | 850 | -4.85 (-0.57%) | 29,598 |
| 16 Jan 2018 | INR | 865.05 | 873.45 | 845.6 | 854.85 | 854.85 | -8.45 (-0.98%) | 45,831 |
| 15 Jan 2018 | INR | 867 | 867 | 851.6 | 863.3 | 863.3 | +5.5 (+0.64%) | 22,182 |
| 12 Jan 2018 | INR | 862.95 | 871.6 | 851.3 | 857.8 | 857.8 | -2.9 (-0.34%) | 14,525 |
| 11 Jan 2018 | INR | 851.95 | 869.4 | 851.3 | 860.7 | 860.7 | +6.95 (+0.81%) | 36,777 |
| 10 Jan 2018 | INR | 859.05 | 878 | 850 | 853.75 | 853.75 | -11.8 (-1.36%) | 20,876 |
| 8 Jan 2018 | INR | 864 | 872.3 | 860.75 | 865.55 | 865.55 | +3.25 (+0.38%) | 36,795 |
| 5 Jan 2018 | INR | 835 | 864.95 | 835 | 862.3 | 862.3 | +22.45 (+2.67%) | 40,063 |
| 4 Jan 2018 | INR | 854 | 854 | 837.65 | 839.85 | 839.85 | -6.25 (-0.74%) | 22,415 |
| 3 Jan 2018 | INR | 827 | 855 | 827 | 846.1 | 846.1 | +16.6 (+2.00%) | 48,173 |
| 2 Jan 2018 | INR | 825 | 837.65 | 818 | 829.5 | 829.5 | -4.1 (-0.49%) | 25,380 |
| 1 Jan 2018 | INR | 840 | 845.95 | 829.95 | 833.6 | 833.6 | -6.95 (-0.83%) | 17,087 |
| 29 Dec 2017 | INR | 850.65 | 850.65 | 838.7 | 840.55 | 840.55 | -5.6 (-0.66%) | 18,451 |
| 28 Dec 2017 | INR | 836.55 | 856 | 830 | 846.15 | 846.15 | +11.8 (+1.41%) | 29,960 |
| 27 Dec 2017 | INR | 837 | 848.05 | 828.15 | 834.35 | 834.35 | -2.6 (-0.31%) | 18,165 |
| 26 Dec 2017 | INR | 835 | 844.9 | 833 | 836.95 | 836.95 | +3.6 (+0.43%) | 18,646 |
| 22 Dec 2017 | INR | 840.1 | 843.6 | 831 | 833.35 | 833.35 | -5.65 (-0.67%) | 16,446 |
