| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 859.7 | 902 | 838.15 | 892.55 | 892.55 | +12.2 (+1.39%) | 336,838 |
| 5 Feb 2018 | INR | 849 | 900 | 835 | 880.35 | 880.35 | +21.65 (+2.52%) | 226,227 |
| 2 Feb 2018 | INR | 869.9 | 889.3 | 837.4 | 858.7 | 858.7 | -13.25 (-1.52%) | 633,621 |
| 1 Feb 2018 | INR | 817.9 | 881.05 | 814.05 | 871.95 | 871.95 | +58.85 (+7.24%) | 899,192 |
| 31 Jan 2018 | INR | 833 | 841.85 | 797.5 | 813.1 | 813.1 | -20.1 (-2.41%) | 497,423 |
| 30 Jan 2018 | INR | 839.5 | 851.95 | 830 | 833.2 | 833.2 | -0.2 (-0.02%) | 165,359 |
| 29 Jan 2018 | INR | 837 | 848.2 | 831.1 | 833.4 | 833.4 | -2.05 (-0.25%) | 77,474 |
| 25 Jan 2018 | INR | 820 | 848 | 820 | 835.45 | 835.45 | +14.15 (+1.72%) | 154,002 |
| 24 Jan 2018 | INR | 809.7 | 831 | 806.9 | 821.3 | 821.3 | +12.2 (+1.51%) | 194,829 |
| 23 Jan 2018 | INR | 784 | 813.7 | 784 | 809.1 | 809.1 | +24.75 (+3.16%) | 102,026 |
| 22 Jan 2018 | INR | 768 | 789 | 766.8 | 784.35 | 784.35 | +13.3 (+1.72%) | 83,329 |
| 19 Jan 2018 | INR | 760 | 777.9 | 757.4 | 771.05 | 771.05 | +12.9 (+1.70%) | 180,167 |
| 18 Jan 2018 | INR | 808.85 | 810.25 | 741 | 758.15 | 758.15 | -37.35 (-4.70%) | 138,758 |
| 17 Jan 2018 | INR | 791.4 | 798.95 | 767.2 | 795.5 | 795.5 | +4.4 (+0.56%) | 113,527 |
| 16 Jan 2018 | INR | 807 | 815 | 784.4 | 791.1 | 791.1 | -13.15 (-1.64%) | 240,198 |
| 15 Jan 2018 | INR | 811 | 816.35 | 800.3 | 804.25 | 804.25 | -6.75 (-0.83%) | 124,127 |
| 12 Jan 2018 | INR | 815.9 | 822.6 | 798.6 | 811 | 811 | -0.5 (-0.06%) | 207,817 |
| 11 Jan 2018 | INR | 786 | 814.9 | 784.4 | 811.5 | 811.5 | +27.1 (+3.45%) | 182,487 |
| 10 Jan 2018 | INR | 794.2 | 798.9 | 783.15 | 784.4 | 784.4 | +3.95 (+0.51%) | 44,430 |
| 8 Jan 2018 | INR | 794.2 | 798.45 | 777.3 | 780.45 | 780.45 | -13.75 (-1.73%) | 220,554 |
| 5 Jan 2018 | INR | 792.7 | 804.95 | 791.55 | 794.2 | 794.2 | +6.45 (+0.82%) | 175,277 |
| 4 Jan 2018 | INR | 771 | 796 | 770.75 | 787.75 | 787.75 | +15.3 (+1.98%) | 264,417 |
| 3 Jan 2018 | INR | 779.9 | 782.35 | 770.2 | 772.45 | 772.45 | -0.5 (-0.06%) | 240,552 |
| 2 Jan 2018 | INR | 780 | 786 | 764 | 772.95 | 772.95 | -1.55 (-0.20%) | 117,915 |
| 1 Jan 2018 | INR | 787 | 796.7 | 770.6 | 774.5 | 774.5 | -12.7 (-1.61%) | 138,740 |
| 29 Dec 2017 | INR | 773 | 796.4 | 767 | 787.2 | 787.2 | +14.8 (+1.92%) | 217,193 |
| 28 Dec 2017 | INR | 731 | 775 | 731 | 772.4 | 772.4 | +25.55 (+3.42%) | 199,479 |
| 27 Dec 2017 | INR | 756.8 | 756.8 | 741.35 | 746.85 | 746.85 | -8.75 (-1.16%) | 57,045 |
| 26 Dec 2017 | INR | 749.5 | 757.4 | 741.9 | 755.6 | 755.6 | +9.95 (+1.33%) | 90,928 |
| 22 Dec 2017 | INR | 732 | 749.35 | 731.6 | 745.65 | 745.65 | +9.55 (+1.30%) | 90,997 |
