| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 445 | 462 | 429.05 | 458.7 | 458.7 | +1.4 (+0.31%) | 14,669 |
| 5 Feb 2018 | INR | 437 | 461.9 | 421.25 | 457.3 | 457.3 | -0.5 (-0.11%) | 25,983 |
| 2 Feb 2018 | INR | 463 | 464.95 | 435.8 | 457.8 | 457.8 | -8.9 (-1.91%) | 18,927 |
| 1 Feb 2018 | INR | 461 | 475 | 452.25 | 466.7 | 466.7 | +14.45 (+3.20%) | 24,425 |
| 31 Jan 2018 | INR | 465.05 | 470 | 450.5 | 452.25 | 452.25 | -22.85 (-4.81%) | 18,817 |
| 30 Jan 2018 | INR | 466 | 480 | 457.65 | 475.1 | 475.1 | +0.2 (+0.04%) | 11,003 |
| 29 Jan 2018 | INR | 477.5 | 480 | 466 | 474.9 | 474.9 | -0.8 (-0.17%) | 14,873 |
| 25 Jan 2018 | INR | 475 | 484.4 | 468.2 | 475.7 | 475.7 | -8.65 (-1.79%) | 17,099 |
| 24 Jan 2018 | INR | 502.95 | 509.1 | 471.5 | 484.35 | 484.35 | -18.85 (-3.75%) | 50,177 |
| 23 Jan 2018 | INR | 508 | 519.45 | 495.25 | 503.2 | 503.2 | +5.95 (+1.20%) | 14,713 |
| 22 Jan 2018 | INR | 515 | 515 | 494.05 | 497.25 | 497.25 | -10.05 (-1.98%) | 11,297 |
| 19 Jan 2018 | INR | 513 | 522 | 493 | 507.3 | 507.3 | -7.95 (-1.54%) | 10,891 |
| 18 Jan 2018 | INR | 525 | 530 | 512 | 515.25 | 515.25 | -5.65 (-1.08%) | 15,224 |
| 17 Jan 2018 | INR | 520 | 534 | 516.1 | 520.9 | 520.9 | -7.15 (-1.35%) | 10,703 |
| 16 Jan 2018 | INR | 552 | 553.2 | 521.1 | 528.05 | 528.05 | -11.6 (-2.15%) | 38,042 |
| 15 Jan 2018 | INR | 491.25 | 551.95 | 491.05 | 539.65 | 539.65 | +43.45 (+8.76%) | 90,623 |
| 12 Jan 2018 | INR | 499.9 | 510 | 480 | 496.2 | 496.2 | -5.3 (-1.06%) | 42,257 |
| 11 Jan 2018 | INR | 494 | 508 | 490.05 | 501.5 | 501.5 | +4.1 (+0.82%) | 14,142 |
| 10 Jan 2018 | INR | 500 | 509 | 490.2 | 497.4 | 497.4 | -1.9 (-0.38%) | 13,412 |
| 9 Jan 2018 | INR | 500 | 515 | 485.05 | 499.3 | 499.3 | +5.7 (+1.15%) | 36,524 |
| 8 Jan 2018 | INR | 495.55 | 515 | 482 | 493.6 | 493.6 | -14.7 (-2.89%) | 48,380 |
| 5 Jan 2018 | INR | 500 | 515 | 487.55 | 508.3 | 508.3 | +12.45 (+2.51%) | 70,028 |
| 4 Jan 2018 | INR | 478.6 | 500 | 471 | 495.85 | 495.85 | +24.15 (+5.12%) | 15,193 |
| 3 Jan 2018 | INR | 471.7 | 475 | 465 | 471.7 | 471.7 | +4.15 (+0.89%) | 15,612 |
| 2 Jan 2018 | INR | 473.15 | 483.15 | 466.7 | 467.55 | 467.55 | -5.65 (-1.19%) | 23,850 |
| 1 Jan 2018 | INR | 460 | 485 | 459 | 473.2 | 473.2 | +15.25 (+3.33%) | 19,582 |
| 29 Dec 2017 | INR | 466 | 472.95 | 446.2 | 457.95 | 457.95 | -12.75 (-2.71%) | 13,652 |
| 28 Dec 2017 | INR | 475.05 | 480 | 468.3 | 470.7 | 470.7 | -4.95 (-1.04%) | 6,885 |
| 27 Dec 2017 | INR | 480 | 501.7 | 468.5 | 475.65 | 475.65 | -0.65 (-0.14%) | 29,665 |
| 26 Dec 2017 | INR | 480 | 480 | 465.3 | 476.3 | 476.3 | +2.7 (+0.57%) | 9,915 |
