| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 640 | 653.95 | 630 | 647.45 | 129.49 | -12.05 (-1.83%) | 348,675 |
| 5 Feb 2018 | INR | 641 | 666 | 628 | 659.5 | 131.9 | +6.3 (+0.96%) | 368,530 |
| 2 Feb 2018 | INR | 641.25 | 664.9 | 630.5 | 653.2 | 130.64 | +6.35 (+0.98%) | 759,895 |
| 1 Feb 2018 | INR | 648 | 668.8 | 642 | 646.85 | 129.37 | +0.25 (+0.04%) | 349,945 |
| 31 Jan 2018 | INR | 649.85 | 649.85 | 634.2 | 646.6 | 129.32 | +6.2 (+0.97%) | 143,885 |
| 30 Jan 2018 | INR | 641 | 646.9 | 635 | 640.4 | 128.08 | -4.1 (-0.64%) | 160,385 |
| 29 Jan 2018 | INR | 658 | 658.8 | 641.4 | 644.5 | 128.9 | -8.9 (-1.36%) | 195,755 |
| 25 Jan 2018 | INR | 642.1 | 655 | 642.1 | 653.4 | 130.68 | -0.4 (-0.06%) | 78,645 |
| 24 Jan 2018 | INR | 665 | 665 | 649.3 | 653.8 | 130.76 | -10.35 (-1.56%) | 229,090 |
| 23 Jan 2018 | INR | 659.9 | 669.8 | 651 | 664.15 | 132.83 | +8.4 (+1.28%) | 779,530 |
| 22 Jan 2018 | INR | 665.25 | 669.5 | 649.3 | 655.75 | 131.15 | -9.45 (-1.42%) | 104,095 |
| 19 Jan 2018 | INR | 640 | 668.9 | 636.55 | 665.2 | 133.04 | +19.8 (+3.07%) | 1,760,780 |
| 18 Jan 2018 | INR | 642 | 653.9 | 637.8 | 645.4 | 129.08 | +0.1 (+0.02%) | 262,565 |
| 17 Jan 2018 | INR | 650 | 655.35 | 643 | 645.3 | 129.06 | -9.1 (-1.39%) | 257,165 |
| 16 Jan 2018 | INR | 664.5 | 667.15 | 650.3 | 654.4 | 130.88 | -10.35 (-1.56%) | 205,140 |
| 15 Jan 2018 | INR | 670 | 670 | 662 | 664.75 | 132.95 | -7.05 (-1.05%) | 735,460 |
| 12 Jan 2018 | INR | 668 | 675 | 660.85 | 671.8 | 134.36 | +7.55 (+1.14%) | 306,020 |
| 11 Jan 2018 | INR | 670.9 | 670.9 | 657 | 664.25 | 132.85 | -3.75 (-0.56%) | 112,475 |
| 10 Jan 2018 | INR | 660.5 | 674 | 645.15 | 668 | 133.6 | +7.5 (+1.14%) | 399,005 |
| 9 Jan 2018 | INR | 660.9 | 667 | 659.25 | 660.5 | 132.1 | +0.35 (+0.05%) | 97,805 |
| 8 Jan 2018 | INR | 664 | 678.9 | 656.1 | 660.15 | 132.03 | -4 (-0.60%) | 237,230 |
| 5 Jan 2018 | INR | 668.9 | 669.9 | 658.75 | 664.15 | 132.83 | +1 (+0.15%) | 229,985 |
| 4 Jan 2018 | INR | 659.95 | 669.5 | 653.45 | 663.15 | 132.63 | +3.2 (+0.48%) | 134,510 |
| 3 Jan 2018 | INR | 656.9 | 663 | 649.5 | 659.95 | 131.99 | +4.6 (+0.70%) | 82,515 |
| 2 Jan 2018 | INR | 662.35 | 668.55 | 651.2 | 655.35 | 131.07 | -6.9 (-1.04%) | 79,425 |
| 1 Jan 2018 | INR | 667 | 672.55 | 660 | 662.25 | 132.45 | +2.55 (+0.39%) | 216,835 |
| 29 Dec 2017 | INR | 658.05 | 668.3 | 644.2 | 659.7 | 131.94 | -1.15 (-0.17%) | 1,065,295 |
| 28 Dec 2017 | INR | 669 | 675 | 654.05 | 660.85 | 132.17 | -5.4 (-0.81%) | 112,600 |
| 27 Dec 2017 | INR | 670 | 695 | 658.05 | 666.25 | 133.25 | -0.05 (-0.01%) | 397,455 |
| 26 Dec 2017 | INR | 642 | 670.95 | 642 | 666.3 | 133.26 | +23.4 (+3.64%) | 264,555 |
