| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2018 | INR | 662.5 | 680.95 | 654 | 672.95 | 672.95 | -19.45 (-2.81%) | 64,576 |
| 1 Feb 2018 | INR | 674 | 699.9 | 661.5 | 692.4 | 692.4 | +6.85 (+1.00%) | 44,023 |
| 31 Jan 2018 | INR | 670 | 689 | 661 | 685.55 | 685.55 | +15.6 (+2.33%) | 24,970 |
| 30 Jan 2018 | INR | 688 | 688 | 668.1 | 669.95 | 669.95 | -17.55 (-2.55%) | 82,652 |
| 29 Jan 2018 | INR | 704.8 | 714.45 | 683.3 | 687.5 | 687.5 | -2.5 (-0.36%) | 90,821 |
| 25 Jan 2018 | INR | 687.35 | 695 | 685.1 | 690 | 690 | +3.25 (+0.47%) | 24,323 |
| 24 Jan 2018 | INR | 688 | 688.5 | 680.05 | 686.75 | 686.75 | +0.45 (+0.07%) | 18,162 |
| 23 Jan 2018 | INR | 695 | 698.95 | 682.55 | 686.3 | 686.3 | -8.6 (-1.24%) | 19,781 |
| 22 Jan 2018 | INR | 677.8 | 697.9 | 675 | 694.9 | 694.9 | +19.65 (+2.91%) | 71,687 |
| 19 Jan 2018 | INR | 685 | 687.3 | 666 | 675.25 | 675.25 | -8 (-1.17%) | 28,782 |
| 18 Jan 2018 | INR | 693.65 | 707 | 680 | 683.25 | 683.25 | -7.9 (-1.14%) | 290,831 |
| 17 Jan 2018 | INR | 685 | 698.35 | 680.65 | 691.15 | 691.15 | +3.9 (+0.57%) | 51,480 |
| 16 Jan 2018 | INR | 721 | 721.45 | 680.05 | 687.25 | 687.25 | -27.55 (-3.85%) | 109,484 |
| 15 Jan 2018 | INR | 716.2 | 749 | 708 | 714.8 | 714.8 | -1.4 (-0.20%) | 172,817 |
| 12 Jan 2018 | INR | 700.55 | 737.7 | 700 | 716.2 | 716.2 | +15.65 (+2.23%) | 433,079 |
| 11 Jan 2018 | INR | 680.8 | 704 | 678 | 700.55 | 700.55 | +20.55 (+3.02%) | 186,249 |
| 10 Jan 2018 | INR | 680.05 | 689.8 | 680 | 680 | 680 | -0.45 (-0.07%) | 34,456 |
| 9 Jan 2018 | INR | 679.05 | 685 | 679.05 | 680.45 | 680.45 | +0.45 (+0.07%) | 58,948 |
| 8 Jan 2018 | INR | 677.05 | 681.95 | 677.05 | 680 | 680 | -0.1 (-0.01%) | 63,097 |
| 5 Jan 2018 | INR | 680.05 | 681.5 | 679 | 680.1 | 680.1 | -1.95 (-0.29%) | 35,943 |
| 4 Jan 2018 | INR | 677 | 683.85 | 675.05 | 682.05 | 682.05 | +5.2 (+0.77%) | 60,809 |
| 3 Jan 2018 | INR | 676 | 682.85 | 673.5 | 676.85 | 676.85 | -2.85 (-0.42%) | 48,321 |
| 2 Jan 2018 | INR | 675 | 682.95 | 671.1 | 679.7 | 679.7 | +1.05 (+0.15%) | 116,280 |
| 1 Jan 2018 | INR | 677.65 | 681.5 | 674 | 678.65 | 678.65 | +0.4 (+0.06%) | 74,188 |
| 29 Dec 2017 | INR | 675 | 681 | 675 | 678.25 | 678.25 | -1.3 (-0.19%) | 66,723 |
| 28 Dec 2017 | INR | 677 | 685 | 674.1 | 679.55 | 679.55 | -0.45 (-0.07%) | 92,884 |
| 27 Dec 2017 | INR | 679.25 | 682 | 676.2 | 680 | 680 | -1.25 (-0.18%) | 67,246 |
| 26 Dec 2017 | INR | 680.35 | 684 | 677.45 | 681.25 | 681.25 | -1.35 (-0.20%) | 65,453 |
| 22 Dec 2017 | INR | 678.5 | 688 | 667.4 | 682.6 | 682.6 | +2.4 (+0.35%) | 212,398 |
| 21 Dec 2017 | INR | 681.1 | 684 | 674.4 | 680.2 | 680.2 | -1.3 (-0.19%) | 113,322 |
