| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 499 | 504.95 | 482.2 | 493 | 493 | -30.95 (-5.91%) | 171,515 |
| 5 Feb 2018 | INR | 510 | 529.05 | 505 | 523.95 | 523.95 | -10 (-1.87%) | 114,128 |
| 2 Feb 2018 | INR | 550.05 | 553.9 | 530 | 533.95 | 533.95 | -23.85 (-4.28%) | 105,367 |
| 1 Feb 2018 | INR | 557 | 565 | 550 | 557.8 | 557.8 | +7.9 (+1.44%) | 63,927 |
| 31 Jan 2018 | INR | 548 | 562.5 | 544 | 549.9 | 549.9 | -0.5 (-0.09%) | 98,644 |
| 30 Jan 2018 | INR | 555 | 565.2 | 545.15 | 550.4 | 550.4 | -1.2 (-0.22%) | 60,942 |
| 29 Jan 2018 | INR | 584.65 | 584.65 | 550 | 551.6 | 551.6 | -24.55 (-4.26%) | 141,379 |
| 25 Jan 2018 | INR | 589.9 | 591.45 | 573 | 576.15 | 576.15 | -13.5 (-2.29%) | 71,785 |
| 24 Jan 2018 | INR | 592.95 | 602 | 585.55 | 589.65 | 589.65 | -2.3 (-0.39%) | 133,979 |
| 23 Jan 2018 | INR | 599.8 | 602 | 583.25 | 591.95 | 591.95 | -1.7 (-0.29%) | 52,416 |
| 22 Jan 2018 | INR | 581.8 | 600 | 581.8 | 593.65 | 593.65 | +10.6 (+1.82%) | 46,382 |
| 19 Jan 2018 | INR | 588.95 | 589.3 | 576.9 | 583.05 | 583.05 | -6.25 (-1.06%) | 66,513 |
| 18 Jan 2018 | INR | 592.6 | 609.9 | 586 | 589.3 | 589.3 | +1.35 (+0.23%) | 117,987 |
| 17 Jan 2018 | INR | 585.1 | 594.9 | 538.95 | 587.95 | 587.95 | -1.35 (-0.23%) | 127,341 |
| 16 Jan 2018 | INR | 601.5 | 609.45 | 581.2 | 589.3 | 589.3 | -12.9 (-2.14%) | 154,915 |
| 15 Jan 2018 | INR | 612 | 618.15 | 601 | 602.2 | 602.2 | -9.75 (-1.59%) | 159,508 |
| 12 Jan 2018 | INR | 596.9 | 617 | 593.05 | 611.95 | 611.95 | +18.8 (+3.17%) | 231,421 |
| 11 Jan 2018 | INR | 598.7 | 603 | 589.5 | 593.15 | 593.15 | -6.3 (-1.05%) | 116,440 |
| 10 Jan 2018 | INR | 589.1 | 603 | 587.95 | 599.45 | 599.45 | +11.3 (+1.92%) | 217,378 |
| 9 Jan 2018 | INR | 586 | 599.9 | 579.45 | 588.15 | 588.15 | +5.55 (+0.95%) | 347,991 |
| 8 Jan 2018 | INR | 614.95 | 614.95 | 577.25 | 582.6 | 582.6 | +11.2 (+1.96%) | 162,711 |
| 5 Jan 2018 | INR | 573.8 | 576.45 | 568 | 571.4 | 571.4 | +1.1 (+0.19%) | 82,107 |
| 4 Jan 2018 | INR | 575 | 576.75 | 561 | 570.3 | 570.3 | -1.65 (-0.29%) | 103,405 |
| 3 Jan 2018 | INR | 572.95 | 579.85 | 560 | 571.95 | 571.95 | +4.15 (+0.73%) | 92,578 |
| 2 Jan 2018 | INR | 578 | 578 | 560 | 567.8 | 567.8 | -2.35 (-0.41%) | 105,671 |
| 1 Jan 2018 | INR | 580 | 583 | 563.05 | 570.15 | 570.15 | -6.2 (-1.08%) | 187,627 |
| 29 Dec 2017 | INR | 588 | 598 | 572 | 576.35 | 576.35 | +17.9 (+3.21%) | 1,282,295 |
| 28 Dec 2017 | INR | 543.75 | 565 | 541.55 | 558.45 | 558.45 | +19.7 (+3.66%) | 402,944 |
| 27 Dec 2017 | INR | 547.9 | 548.85 | 535.05 | 538.75 | 538.75 | -5.1 (-0.94%) | 130,000 |
| 26 Dec 2017 | INR | 544 | 548 | 538 | 543.85 | 543.85 | +4.2 (+0.78%) | 111,135 |
