| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 649 | 670 | 624.34 | 637.5 | 637.5 | -34.54 (-5.14%) | 94,608 |
| 5 Feb 2018 | INR | 663.5 | 694 | 564.1 | 672.04 | 672.04 | +0.44 (+0.07%) | 72,156 |
| 2 Feb 2018 | INR | 667 | 693.96 | 663.5 | 671.6 | 671.6 | -3.2 (-0.47%) | 49,252 |
| 1 Feb 2018 | INR | 698 | 698 | 667.04 | 674.8 | 674.8 | +3.84 (+0.57%) | 36,926 |
| 31 Jan 2018 | INR | 675 | 697.96 | 664.96 | 670.96 | 670.96 | +0.86 (+0.13%) | 36,998 |
| 30 Jan 2018 | INR | 686.96 | 687 | 662.1 | 670.1 | 670.1 | -10.36 (-1.52%) | 21,256 |
| 29 Jan 2018 | INR | 700 | 702.5 | 678 | 680.46 | 680.46 | -21.04 (-3.00%) | 81,900 |
| 25 Jan 2018 | INR | 714.96 | 717.4 | 695 | 701.5 | 701.5 | -0.34 (-0.05%) | 57,414 |
| 24 Jan 2018 | INR | 704.5 | 719.8 | 695.5 | 701.84 | 701.84 | -9.26 (-1.30%) | 88,656 |
| 23 Jan 2018 | INR | 716 | 747 | 706.04 | 711.1 | 711.1 | -9.16 (-1.27%) | 49,524 |
| 22 Jan 2018 | INR | 752 | 785 | 713.3 | 720.26 | 720.26 | -52.34 (-6.77%) | 118,558 |
| 19 Jan 2018 | INR | 796.66 | 796.66 | 760.04 | 772.6 | 772.6 | -3.5 (-0.45%) | 38,822 |
| 18 Jan 2018 | INR | 830 | 835 | 772 | 776.1 | 776.1 | -47.6 (-5.78%) | 74,524 |
| 17 Jan 2018 | INR | 817 | 845 | 797.5 | 823.7 | 823.7 | +6.86 (+0.84%) | 41,850 |
| 16 Jan 2018 | INR | 877.4 | 877.4 | 815 | 816.84 | 816.84 | -44.26 (-5.14%) | 52,760 |
| 15 Jan 2018 | INR | 883 | 883 | 860 | 861.1 | 861.1 | -18.06 (-2.05%) | 48,036 |
| 12 Jan 2018 | INR | 880 | 907 | 870.04 | 879.16 | 879.16 | -17.68 (-1.97%) | 30,010 |
| 11 Jan 2018 | INR | 910 | 914.4 | 895.04 | 896.84 | 896.84 | -7.86 (-0.87%) | 19,008 |
| 10 Jan 2018 | INR | 888.5 | 930 | 877 | 904.7 | 904.7 | +33.4 (+3.83%) | 62,602 |
| 9 Jan 2018 | INR | 892 | 895 | 866.54 | 871.3 | 871.3 | -9.5 (-1.08%) | 41,964 |
| 8 Jan 2018 | INR | 858.5 | 894 | 834.96 | 880.8 | 880.8 | +29.3 (+3.44%) | 105,030 |
| 5 Jan 2018 | INR | 918 | 918 | 846.5 | 851.5 | 851.5 | -22.5 (-2.57%) | 61,710 |
| 4 Jan 2018 | INR | 804.1 | 898 | 800 | 874 | 874 | +70.4 (+8.76%) | 135,296 |
| 3 Jan 2018 | INR | 802.1 | 814.96 | 796 | 803.6 | 803.6 | +3.84 (+0.48%) | 75,708 |
| 2 Jan 2018 | INR | 823 | 823 | 795.04 | 799.76 | 799.76 | -8.84 (-1.09%) | 52,492 |
| 1 Jan 2018 | INR | 810.04 | 830 | 802.6 | 808.6 | 808.6 | +0.9 (+0.11%) | 57,500 |
| 29 Dec 2017 | INR | 824 | 839 | 800 | 807.7 | 807.7 | +3.4 (+0.42%) | 71,132 |
| 28 Dec 2017 | INR | 854 | 860 | 795 | 804.3 | 804.3 | -49.8 (-5.83%) | 158,216 |
| 27 Dec 2017 | INR | 900 | 900 | 851 | 854.1 | 854.1 | -41.4 (-4.62%) | 75,974 |
| 26 Dec 2017 | INR | 888 | 926 | 875 | 895.5 | 895.5 | -0.4 (-0.04%) | 52,784 |
