| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 466 | 490.25 | 465.75 | 481.65 | 120.4125 | -8.6 (-1.75%) | 26,302 |
| 5 Feb 2018 | INR | 485.15 | 514.4 | 485.15 | 490.25 | 122.5625 | -20.4 (-3.99%) | 24,219 |
| 2 Feb 2018 | INR | 537.5 | 537.5 | 510.65 | 510.65 | 127.6625 | -26.85 (-5.00%) | 11,314 |
| 1 Feb 2018 | INR | 559.5 | 559.5 | 532.25 | 537.5 | 134.375 | -1.4 (-0.26%) | 13,160 |
| 31 Jan 2018 | INR | 566.15 | 566.15 | 535.15 | 538.9 | 134.725 | -14.3 (-2.58%) | 12,009 |
| 30 Jan 2018 | INR | 553.2 | 553.2 | 530 | 553.2 | 138.3 | +26.3 (+4.99%) | 56,996 |
| 29 Jan 2018 | INR | 526.9 | 526.9 | 526.9 | 526.9 | 131.725 | +25.05 (+4.99%) | 7,291 |
| 25 Jan 2018 | INR | 497 | 504.3 | 462.05 | 501.85 | 125.4625 | +21.55 (+4.49%) | 11,859 |
| 24 Jan 2018 | INR | 465.5 | 499.9 | 465.5 | 480.3 | 120.075 | -1 (-0.21%) | 7,374 |
| 23 Jan 2018 | INR | 475.5 | 496 | 470.35 | 481.3 | 120.325 | -6.8 (-1.39%) | 3,902 |
| 22 Jan 2018 | INR | 475 | 497 | 475 | 488.1 | 122.025 | +9.9 (+2.07%) | 6,952 |
| 19 Jan 2018 | INR | 480.1 | 490 | 474.8 | 478.2 | 119.55 | -21.55 (-4.31%) | 10,105 |
| 18 Jan 2018 | INR | 530 | 530.05 | 499.75 | 499.75 | 124.9375 | -26.3 (-5.00%) | 6,963 |
| 17 Jan 2018 | INR | 519.95 | 536.4 | 500.2 | 526.05 | 131.5125 | -0.45 (-0.09%) | 12,955 |
| 16 Jan 2018 | INR | 558.85 | 558.85 | 526.5 | 526.5 | 131.625 | -27.7 (-5.00%) | 12,069 |
| 15 Jan 2018 | INR | 535 | 554.2 | 532 | 554.2 | 138.55 | +26.35 (+4.99%) | 20,410 |
| 12 Jan 2018 | INR | 540 | 544 | 525 | 527.85 | 131.9625 | +0.7 (+0.13%) | 5,243 |
| 11 Jan 2018 | INR | 530 | 549.9 | 521.5 | 527.15 | 131.7875 | -3.45 (-0.65%) | 9,018 |
| 10 Jan 2018 | INR | 538 | 553 | 522.05 | 530.6 | 132.65 | -17.2 (-3.14%) | 7,338 |
| 8 Jan 2018 | INR | 538.65 | 554.8 | 538.65 | 547.8 | 136.95 | +17.8 (+3.36%) | 14,092 |
| 5 Jan 2018 | INR | 534.5 | 534.5 | 509 | 530 | 132.5 | +20.95 (+4.12%) | 25,259 |
| 4 Jan 2018 | INR | 509.05 | 509.05 | 498 | 509.05 | 127.2625 | +24.2 (+4.99%) | 17,120 |
| 3 Jan 2018 | INR | 468 | 490.8 | 468 | 484.85 | 121.2125 | +17.4 (+3.72%) | 19,598 |
| 2 Jan 2018 | INR | 471.6 | 471.6 | 456.05 | 467.45 | 116.8625 | +0.9 (+0.19%) | 5,369 |
| 1 Jan 2018 | INR | 456 | 473 | 455 | 466.55 | 116.6375 | +11.4 (+2.50%) | 8,845 |
| 29 Dec 2017 | INR | 454 | 462 | 445 | 455.15 | 113.7875 | +0.85 (+0.19%) | 9,761 |
| 28 Dec 2017 | INR | 464 | 467.05 | 448 | 454.3 | 113.575 | +1.65 (+0.36%) | 8,864 |
| 27 Dec 2017 | INR | 478 | 478 | 448 | 452.65 | 113.1625 | +7.8 (+1.75%) | 28,629 |
| 26 Dec 2017 | INR | 433.5 | 444.85 | 415 | 444.85 | 111.2125 | +40.4 (+9.99%) | 30,343 |
| 22 Dec 2017 | INR | 368 | 404.45 | 368 | 404.45 | 101.1125 | +36.75 (+9.99%) | 17,524 |
