| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 850 | 901.95 | 836.05 | 891.65 | 891.65 | +12.7 (+1.44%) | 2,966,125 |
| 5 Feb 2018 | INR | 840 | 898.7 | 834.6 | 878.95 | 878.95 | +18.3 (+2.13%) | 1,535,096 |
| 2 Feb 2018 | INR | 869 | 890 | 838 | 860.65 | 860.65 | -12.3 (-1.41%) | 3,880,187 |
| 1 Feb 2018 | INR | 814.95 | 882.5 | 814.05 | 872.95 | 872.95 | +61.2 (+7.54%) | 7,862,360 |
| 31 Jan 2018 | INR | 831 | 842 | 797 | 811.75 | 811.75 | -21.15 (-2.54%) | 2,953,781 |
| 30 Jan 2018 | INR | 836.95 | 852.65 | 830.2 | 832.9 | 832.9 | -0.85 (-0.10%) | 1,087,943 |
| 29 Jan 2018 | INR | 841 | 849.5 | 831 | 833.75 | 833.75 | -3.15 (-0.38%) | 1,052,134 |
| 25 Jan 2018 | INR | 823.9 | 848.5 | 822.75 | 836.9 | 836.9 | +14.15 (+1.72%) | 2,591,533 |
| 24 Jan 2018 | INR | 809 | 831.6 | 805.05 | 822.75 | 822.75 | +12.15 (+1.50%) | 2,571,332 |
| 23 Jan 2018 | INR | 787.1 | 814.8 | 786 | 810.6 | 810.6 | +24.1 (+3.06%) | 1,807,433 |
| 22 Jan 2018 | INR | 776 | 790 | 765.45 | 786.5 | 786.5 | +14.05 (+1.82%) | 604,931 |
| 19 Jan 2018 | INR | 760 | 777.9 | 758 | 772.45 | 772.45 | +15.4 (+2.03%) | 780,987 |
| 18 Jan 2018 | INR | 800 | 802.9 | 740 | 757.05 | 757.05 | -38.65 (-4.86%) | 953,636 |
| 17 Jan 2018 | INR | 786.25 | 799.9 | 766.8 | 795.7 | 795.7 | +2.6 (+0.33%) | 690,471 |
| 16 Jan 2018 | INR | 804 | 814.6 | 784 | 793.1 | 793.1 | -11.05 (-1.37%) | 926,614 |
| 15 Jan 2018 | INR | 815 | 815.75 | 802.6 | 804.15 | 804.15 | -8.75 (-1.08%) | 594,616 |
| 12 Jan 2018 | INR | 820.5 | 823 | 800.1 | 812.9 | 812.9 | -0.25 (-0.03%) | 1,811,869 |
| 11 Jan 2018 | INR | 786.5 | 816.55 | 780.05 | 813.15 | 813.15 | +28 (+3.57%) | 2,240,113 |
| 10 Jan 2018 | INR | 798.5 | 799.7 | 783.25 | 785.15 | 785.15 | -9.15 (-1.15%) | 472,943 |
| 9 Jan 2018 | INR | 784.05 | 803 | 776.85 | 794.3 | 794.3 | +15.55 (+2.00%) | 1,528,277 |
| 8 Jan 2018 | INR | 791 | 798.95 | 775.5 | 778.75 | 778.75 | -16.35 (-2.06%) | 1,484,623 |
| 5 Jan 2018 | INR | 790 | 805 | 790 | 795.1 | 795.1 | +6.55 (+0.83%) | 1,289,966 |
| 4 Jan 2018 | INR | 776.4 | 797 | 770.6 | 788.55 | 788.55 | +15.6 (+2.02%) | 1,428,979 |
| 3 Jan 2018 | INR | 777.1 | 782.5 | 769.85 | 772.95 | 772.95 | +0.2 (+0.03%) | 991,960 |
| 2 Jan 2018 | INR | 780.15 | 786.45 | 762.6 | 772.75 | 772.75 | -1.6 (-0.21%) | 1,223,201 |
| 1 Jan 2018 | INR | 787.85 | 797.35 | 770.5 | 774.35 | 774.35 | -13.1 (-1.66%) | 1,246,643 |
| 29 Dec 2017 | INR | 774 | 796.6 | 766.2 | 787.45 | 787.45 | +15.3 (+1.98%) | 2,365,718 |
| 28 Dec 2017 | INR | 746.6 | 774.9 | 745.7 | 772.15 | 772.15 | +25.55 (+3.42%) | 1,749,430 |
| 27 Dec 2017 | INR | 755.2 | 755.2 | 741.3 | 746.6 | 746.6 | -8.6 (-1.14%) | 457,729 |
| 26 Dec 2017 | INR | 745.15 | 757.3 | 741.5 | 755.2 | 755.2 | +10.15 (+1.36%) | 668,742 |
