| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2018 | INR | 532 | 541.2 | 521.48 | 536.52 | 536.52 | +1.44 (+0.27%) | 635,430 |
| 2 Feb 2018 | INR | 549.44 | 550.4 | 528 | 535.08 | 535.08 | -19.84 (-3.58%) | 1,563,088 |
| 1 Feb 2018 | INR | 557.6 | 562.74 | 546.72 | 554.92 | 554.92 | -1.2 (-0.22%) | 1,049,780 |
| 31 Jan 2018 | INR | 548.1 | 558 | 545.22 | 556.12 | 556.12 | +4.12 (+0.75%) | 780,248 |
| 30 Jan 2018 | INR | 562 | 565.76 | 543.06 | 552 | 552 | -8.16 (-1.46%) | 695,703 |
| 29 Jan 2018 | INR | 582.8 | 583.38 | 555.48 | 560.16 | 560.16 | -16 (-2.78%) | 451,553 |
| 25 Jan 2018 | INR | 598.3 | 598.32 | 572.52 | 576.16 | 576.16 | -10.4 (-1.77%) | 1,586,905 |
| 24 Jan 2018 | INR | 586.8 | 590 | 578.8 | 586.56 | 586.56 | +0.08 (+0.01%) | 565,403 |
| 23 Jan 2018 | INR | 597.2 | 597.68 | 583.02 | 586.48 | 586.48 | -6.82 (-1.15%) | 641,863 |
| 22 Jan 2018 | INR | 590.68 | 600 | 588.22 | 593.3 | 593.3 | +3.84 (+0.65%) | 1,406,008 |
| 19 Jan 2018 | INR | 582 | 591.6 | 579.38 | 589.46 | 589.46 | +13.82 (+2.40%) | 1,143,018 |
| 18 Jan 2018 | INR | 576 | 582 | 568 | 575.64 | 575.64 | +4.04 (+0.71%) | 1,784,943 |
| 17 Jan 2018 | INR | 562.4 | 575.56 | 559.2 | 571.6 | 571.6 | +6.74 (+1.19%) | 591,728 |
| 16 Jan 2018 | INR | 568.94 | 577.58 | 560.8 | 564.86 | 564.86 | -3.96 (-0.70%) | 695,373 |
| 15 Jan 2018 | INR | 575.2 | 583.74 | 565.02 | 568.82 | 568.82 | -4.08 (-0.71%) | 1,063,420 |
| 12 Jan 2018 | INR | 572.4 | 575.58 | 560.8 | 572.9 | 572.9 | +2.46 (+0.43%) | 816,145 |
| 11 Jan 2018 | INR | 585.88 | 585.88 | 568.4 | 570.44 | 570.44 | -20.08 (-3.40%) | 1,127,665 |
| 10 Jan 2018 | INR | 550.04 | 599.6 | 550 | 590.52 | 590.52 | +40.3 (+7.32%) | 4,055,128 |
| 9 Jan 2018 | INR | 553.6 | 555.58 | 548.46 | 550.22 | 550.22 | -1.76 (-0.32%) | 817,863 |
| 8 Jan 2018 | INR | 550 | 556.2 | 549.42 | 551.98 | 551.98 | +0.26 (+0.05%) | 650,715 |
| 5 Jan 2018 | INR | 553.16 | 554 | 549.32 | 551.72 | 551.72 | +1.2 (+0.22%) | 325,598 |
| 4 Jan 2018 | INR | 548.02 | 558.56 | 544.88 | 550.52 | 550.52 | +2.5 (+0.46%) | 1,243,888 |
| 3 Jan 2018 | INR | 546 | 551.32 | 539.96 | 548.02 | 548.02 | +6.94 (+1.28%) | 314,230 |
| 2 Jan 2018 | INR | 551.56 | 551.56 | 538 | 541.08 | 541.08 | -7.22 (-1.32%) | 233,058 |
| 1 Jan 2018 | INR | 555.2 | 570 | 547.2 | 548.3 | 548.3 | -3.44 (-0.62%) | 171,920 |
| 29 Dec 2017 | INR | 551.96 | 557.54 | 548.08 | 551.74 | 551.74 | +1.5 (+0.27%) | 409,038 |
| 28 Dec 2017 | INR | 544.66 | 557.24 | 540.82 | 550.24 | 550.24 | +5.58 (+1.02%) | 580,503 |
| 27 Dec 2017 | INR | 559.98 | 567.6 | 540.96 | 544.66 | 544.66 | -13.04 (-2.34%) | 870,020 |
| 26 Dec 2017 | INR | 548.76 | 559.18 | 544.8 | 557.7 | 557.7 | +12.54 (+2.30%) | 381,885 |
| 22 Dec 2017 | INR | 542.4 | 547.2 | 539.46 | 545.16 | 545.16 | +2.76 (+0.51%) | 505,803 |
