| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 600 | 604.2 | 583.35 | 596.25 | 596.25 | -17.4 (-2.84%) | 224,866 |
| 5 Feb 2018 | INR | 600 | 616.7 | 587.9 | 613.65 | 613.65 | +8.55 (+1.41%) | 138,011 |
| 2 Feb 2018 | INR | 612.7 | 624.65 | 603 | 605.1 | 605.1 | -7.7 (-1.26%) | 238,290 |
| 1 Feb 2018 | INR | 630 | 631.05 | 605.75 | 612.8 | 612.8 | -16.7 (-2.65%) | 173,318 |
| 31 Jan 2018 | INR | 627 | 635.4 | 624.5 | 629.5 | 629.5 | -1.65 (-0.26%) | 117,903 |
| 30 Jan 2018 | INR | 631.5 | 637.5 | 624 | 631.15 | 631.15 | -4.05 (-0.64%) | 148,717 |
| 29 Jan 2018 | INR | 641.25 | 645.8 | 633.35 | 635.2 | 635.2 | -6.15 (-0.96%) | 92,854 |
| 25 Jan 2018 | INR | 655 | 659 | 640 | 641.35 | 641.35 | -14.95 (-2.28%) | 90,305 |
| 24 Jan 2018 | INR | 657 | 662.5 | 648.05 | 656.3 | 656.3 | +1.6 (+0.24%) | 165,267 |
| 23 Jan 2018 | INR | 641 | 658.9 | 641 | 654.7 | 654.7 | +13.7 (+2.14%) | 97,423 |
| 22 Jan 2018 | INR | 637 | 644.95 | 637 | 641 | 641 | -2.35 (-0.37%) | 62,047 |
| 19 Jan 2018 | INR | 640 | 647.45 | 634.55 | 643.35 | 643.35 | -2.5 (-0.39%) | 124,042 |
| 18 Jan 2018 | INR | 654.25 | 664.55 | 639.2 | 645.85 | 645.85 | -12.85 (-1.95%) | 154,095 |
| 17 Jan 2018 | INR | 636.95 | 661.4 | 635 | 658.7 | 658.7 | +16.75 (+2.61%) | 535,100 |
| 16 Jan 2018 | INR | 655.5 | 662.35 | 639.05 | 641.95 | 641.95 | -16 (-2.43%) | 143,997 |
| 15 Jan 2018 | INR | 670 | 671.2 | 655.8 | 657.95 | 657.95 | -9.55 (-1.43%) | 151,459 |
| 12 Jan 2018 | INR | 676 | 678.6 | 665.6 | 667.5 | 667.5 | -7.45 (-1.10%) | 121,329 |
| 11 Jan 2018 | INR | 675 | 681.7 | 669 | 674.95 | 674.95 | +2.35 (+0.35%) | 149,791 |
| 10 Jan 2018 | INR | 673 | 679.5 | 670 | 672.6 | 672.6 | -5.35 (-0.79%) | 104,659 |
| 8 Jan 2018 | INR | 671 | 684 | 670 | 677.95 | 677.95 | +6.85 (+1.02%) | 142,658 |
| 5 Jan 2018 | INR | 670.95 | 672.8 | 666.15 | 671.1 | 671.1 | +2.45 (+0.37%) | 94,188 |
| 4 Jan 2018 | INR | 668 | 670.55 | 662.35 | 668.65 | 668.65 | +2.15 (+0.32%) | 125,749 |
| 3 Jan 2018 | INR | 670 | 674.05 | 664.7 | 666.5 | 666.5 | -5.35 (-0.80%) | 129,509 |
| 2 Jan 2018 | INR | 684 | 688.45 | 669 | 671.85 | 671.85 | -13.3 (-1.94%) | 129,200 |
| 1 Jan 2018 | INR | 689.95 | 699.2 | 682.2 | 685.15 | 685.15 | -3.15 (-0.46%) | 88,861 |
| 29 Dec 2017 | INR | 690 | 690 | 684.65 | 688.3 | 688.3 | +3.65 (+0.53%) | 82,710 |
| 28 Dec 2017 | INR | 700 | 701 | 680.7 | 684.65 | 684.65 | -6.05 (-0.88%) | 167,215 |
| 27 Dec 2017 | INR | 683 | 701.4 | 683 | 690.7 | 690.7 | +6.75 (+0.99%) | 574,545 |
| 26 Dec 2017 | INR | 682.95 | 686 | 681 | 683.95 | 683.95 | +1.9 (+0.28%) | 49,396 |
| 22 Dec 2017 | INR | 685.55 | 692 | 677.15 | 682.05 | 682.05 | -1.4 (-0.20%) | 177,757 |
