| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 660 | 686.6 | 653.1 | 681.75 | 681.75 | -12.05 (-1.74%) | 574,987 |
| 5 Feb 2018 | INR | 680 | 695.5 | 661.2 | 693.8 | 693.8 | +4.1 (+0.59%) | 435,547 |
| 2 Feb 2018 | INR | 706.95 | 707.55 | 684.4 | 689.7 | 689.7 | -20.6 (-2.90%) | 911,876 |
| 1 Feb 2018 | INR | 706.95 | 717.95 | 694.65 | 710.3 | 710.3 | +4.35 (+0.62%) | 666,174 |
| 31 Jan 2018 | INR | 710.1 | 717.2 | 700.1 | 705.95 | 705.95 | -6.6 (-0.93%) | 291,368 |
| 30 Jan 2018 | INR | 713.5 | 720.8 | 705.1 | 712.55 | 712.55 | -1.15 (-0.16%) | 376,525 |
| 29 Jan 2018 | INR | 713 | 716.9 | 701.5 | 713.7 | 713.7 | +7.4 (+1.05%) | 902,560 |
| 25 Jan 2018 | INR | 724.05 | 725.95 | 702.6 | 706.3 | 706.3 | -19.3 (-2.66%) | 488,699 |
| 24 Jan 2018 | INR | 731 | 732.65 | 720 | 725.6 | 725.6 | -7.5 (-1.02%) | 181,517 |
| 23 Jan 2018 | INR | 730.55 | 738 | 721.5 | 733.1 | 733.1 | +2.75 (+0.38%) | 539,573 |
| 22 Jan 2018 | INR | 717 | 732 | 714.95 | 730.35 | 730.35 | +14.1 (+1.97%) | 358,099 |
| 19 Jan 2018 | INR | 719.3 | 723.15 | 709 | 716.25 | 716.25 | -4.55 (-0.63%) | 553,594 |
| 18 Jan 2018 | INR | 725.1 | 736.95 | 715 | 720.8 | 720.8 | -9.9 (-1.35%) | 376,905 |
| 17 Jan 2018 | INR | 727 | 739.4 | 708.6 | 730.7 | 730.7 | +3.1 (+0.43%) | 574,960 |
| 16 Jan 2018 | INR | 746.8 | 747.1 | 725.15 | 727.6 | 727.6 | -18.55 (-2.49%) | 436,470 |
| 15 Jan 2018 | INR | 752.9 | 755 | 742.25 | 746.15 | 746.15 | +0.05 (+0.01%) | 427,519 |
| 12 Jan 2018 | INR | 753.55 | 754.5 | 731.35 | 746.1 | 746.1 | -3.6 (-0.48%) | 521,444 |
| 11 Jan 2018 | INR | 748.1 | 754.5 | 746.45 | 749.7 | 749.7 | -4.25 (-0.56%) | 727,696 |
| 10 Jan 2018 | INR | 747 | 760.85 | 740.55 | 753.95 | 753.95 | +7.05 (+0.94%) | 979,124 |
| 9 Jan 2018 | INR | 762.55 | 765.4 | 745 | 746.9 | 746.9 | -14.65 (-1.92%) | 584,194 |
| 8 Jan 2018 | INR | 764 | 768 | 758.5 | 761.55 | 761.55 | -3.25 (-0.42%) | 461,682 |
| 5 Jan 2018 | INR | 770 | 771.75 | 760.7 | 764.8 | 764.8 | -2.55 (-0.33%) | 418,312 |
| 4 Jan 2018 | INR | 779.95 | 779.95 | 764.25 | 767.35 | 767.35 | -5.05 (-0.65%) | 939,051 |
| 3 Jan 2018 | INR | 756.8 | 774 | 752.65 | 772.4 | 772.4 | +18.5 (+2.45%) | 1,333,787 |
| 2 Jan 2018 | INR | 757 | 761.9 | 742.45 | 753.9 | 753.9 | -1.4 (-0.19%) | 499,567 |
| 1 Jan 2018 | INR | 751.95 | 758.4 | 745.05 | 755.3 | 755.3 | +8 (+1.07%) | 556,099 |
| 29 Dec 2017 | INR | 747.95 | 751.2 | 745 | 747.3 | 747.3 | +4.85 (+0.65%) | 363,736 |
| 28 Dec 2017 | INR | 745 | 759.1 | 740.25 | 742.45 | 742.45 | -10.25 (-1.36%) | 466,444 |
| 27 Dec 2017 | INR | 753.8 | 763.5 | 750 | 752.7 | 752.7 | -2.45 (-0.32%) | 564,383 |
| 26 Dec 2017 | INR | 750 | 761 | 746.4 | 755.15 | 755.15 | +4.5 (+0.60%) | 398,777 |
