| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2018 | INR | 493.9 | 493.95 | 446.55 | 479.7 | 479.7 | -14.7 (-2.97%) | 5,039 |
| 2 Feb 2018 | INR | 491.05 | 500 | 466.25 | 494.4 | 494.4 | -4.65 (-0.93%) | 2,020 |
| 1 Feb 2018 | INR | 485 | 500.1 | 450.6 | 499.05 | 499.05 | +6 (+1.22%) | 9,551 |
| 31 Jan 2018 | INR | 480.35 | 503 | 480.35 | 493.05 | 493.05 | -11.1 (-2.20%) | 3,736 |
| 30 Jan 2018 | INR | 496.05 | 505 | 486.35 | 504.15 | 504.15 | +9.9 (+2.00%) | 1,972 |
| 29 Jan 2018 | INR | 500 | 504 | 485.2 | 494.25 | 494.25 | -5.75 (-1.15%) | 3,858 |
| 25 Jan 2018 | INR | 498 | 503.45 | 497 | 500 | 500 | -1.4 (-0.28%) | 1,233 |
| 24 Jan 2018 | INR | 508.95 | 508.95 | 494.2 | 501.4 | 501.4 | -3.6 (-0.71%) | 5,247 |
| 23 Jan 2018 | INR | 512 | 518 | 497.4 | 505 | 505 | +1.2 (+0.24%) | 3,385 |
| 22 Jan 2018 | INR | 499 | 515 | 499 | 503.8 | 503.8 | +2.1 (+0.42%) | 2,259 |
| 19 Jan 2018 | INR | 492.8 | 509 | 492.75 | 501.7 | 501.7 | +4.25 (+0.85%) | 4,088 |
| 18 Jan 2018 | INR | 515.7 | 515.7 | 486.2 | 497.45 | 497.45 | -3.25 (-0.65%) | 5,263 |
| 17 Jan 2018 | INR | 502 | 509.95 | 498.5 | 500.7 | 500.7 | -5.1 (-1.01%) | 385 |
| 16 Jan 2018 | INR | 510.2 | 520 | 505 | 505.8 | 505.8 | -10.25 (-1.99%) | 2,937 |
| 15 Jan 2018 | INR | 517 | 529.95 | 510.05 | 516.05 | 516.05 | -1.3 (-0.25%) | 2,253 |
| 12 Jan 2018 | INR | 533.8 | 533.8 | 514.8 | 517.35 | 517.35 | +1.7 (+0.33%) | 2,217 |
| 11 Jan 2018 | INR | 515.1 | 520 | 510 | 515.65 | 515.65 | -2.15 (-0.42%) | 3,271 |
| 10 Jan 2018 | INR | 515.5 | 523.8 | 515.05 | 517.8 | 517.8 | -2.25 (-0.43%) | 2,668 |
| 9 Jan 2018 | INR | 542.95 | 545 | 516 | 520.05 | 520.05 | -9.3 (-1.76%) | 7,750 |
| 8 Jan 2018 | INR | 519 | 540 | 519 | 529.35 | 529.35 | +10.95 (+2.11%) | 3,495 |
| 5 Jan 2018 | INR | 518.9 | 520 | 513.7 | 518.4 | 518.4 | +6.1 (+1.19%) | 3,168 |
| 4 Jan 2018 | INR | 518.95 | 520 | 512.3 | 512.3 | 512.3 | -1.3 (-0.25%) | 2,318 |
| 3 Jan 2018 | INR | 515 | 520 | 513 | 513.6 | 513.6 | -2.95 (-0.57%) | 1,317 |
| 2 Jan 2018 | INR | 514.8 | 519 | 507.3 | 516.55 | 516.55 | +1.55 (+0.30%) | 5,309 |
| 1 Jan 2018 | INR | 519.95 | 519.95 | 513.45 | 515 | 515 | +3.3 (+0.64%) | 1,504 |
| 29 Dec 2017 | INR | 511.05 | 524.5 | 505.25 | 511.7 | 511.7 | -1.6 (-0.31%) | 857 |
| 28 Dec 2017 | INR | 510 | 520.95 | 505 | 513.3 | 513.3 | -3.05 (-0.59%) | 3,153 |
| 27 Dec 2017 | INR | 500 | 521 | 500 | 516.35 | 516.35 | +8.25 (+1.62%) | 4,285 |
| 26 Dec 2017 | INR | 515 | 516.95 | 500 | 508.1 | 508.1 | -3.95 (-0.77%) | 2,989 |
| 22 Dec 2017 | INR | 518.95 | 518.95 | 510 | 512.05 | 512.05 | +1.4 (+0.27%) | 187 |
