| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 579.6 | 583 | 568.05 | 571.75 | 571.75 | -19.4 (-3.28%) | 81,510 |
| 5 Feb 2018 | INR | 580 | 595 | 577 | 591.15 | 591.15 | +0.3 (+0.05%) | 59,187 |
| 2 Feb 2018 | INR | 585.85 | 602.3 | 580.85 | 590.85 | 590.85 | +1.85 (+0.31%) | 120,837 |
| 1 Feb 2018 | INR | 601 | 611.9 | 582.6 | 589 | 589 | -16.35 (-2.70%) | 69,964 |
| 31 Jan 2018 | INR | 610.1 | 613.1 | 601.6 | 605.35 | 605.35 | -10.4 (-1.69%) | 59,167 |
| 30 Jan 2018 | INR | 622.1 | 622.1 | 608.35 | 615.75 | 615.75 | -6.45 (-1.04%) | 42,311 |
| 29 Jan 2018 | INR | 637 | 640.25 | 615.05 | 622.2 | 622.2 | -13.9 (-2.19%) | 66,089 |
| 25 Jan 2018 | INR | 638.5 | 647.6 | 633.05 | 636.1 | 636.1 | -4.25 (-0.66%) | 73,498 |
| 24 Jan 2018 | INR | 632 | 644.85 | 624.75 | 640.35 | 640.35 | +8.65 (+1.37%) | 99,396 |
| 23 Jan 2018 | INR | 620 | 635 | 620 | 631.7 | 631.7 | +10.35 (+1.67%) | 79,455 |
| 22 Jan 2018 | INR | 624.6 | 626.5 | 618.7 | 621.35 | 621.35 | -3.25 (-0.52%) | 29,994 |
| 19 Jan 2018 | INR | 629 | 631.85 | 618.6 | 624.6 | 624.6 | -0.45 (-0.07%) | 36,577 |
| 18 Jan 2018 | INR | 631.85 | 636.05 | 623.8 | 625.05 | 625.05 | -4.9 (-0.78%) | 57,758 |
| 17 Jan 2018 | INR | 626 | 631.45 | 616 | 629.95 | 629.95 | +4.2 (+0.67%) | 54,805 |
| 16 Jan 2018 | INR | 625.2 | 633.6 | 623.8 | 625.75 | 625.75 | +2.7 (+0.43%) | 106,800 |
| 15 Jan 2018 | INR | 627 | 642 | 620.05 | 623.05 | 623.05 | -1.2 (-0.19%) | 54,401 |
| 12 Jan 2018 | INR | 630 | 630.95 | 618 | 624.25 | 624.25 | -0.4 (-0.06%) | 44,011 |
| 11 Jan 2018 | INR | 610.5 | 628 | 610.5 | 624.65 | 624.65 | +9.1 (+1.48%) | 100,058 |
| 10 Jan 2018 | INR | 608.8 | 624.65 | 603.55 | 615.55 | 615.55 | +15.2 (+2.53%) | 248,011 |
| 8 Jan 2018 | INR | 594.5 | 611.85 | 594.5 | 600.35 | 600.35 | +7.9 (+1.33%) | 143,310 |
| 5 Jan 2018 | INR | 592 | 596.05 | 589 | 592.45 | 592.45 | +3 (+0.51%) | 45,839 |
| 4 Jan 2018 | INR | 594 | 594 | 583.5 | 589.45 | 589.45 | -2.8 (-0.47%) | 54,318 |
| 3 Jan 2018 | INR | 599.7 | 599.7 | 588.5 | 592.25 | 592.25 | -0.55 (-0.09%) | 42,286 |
| 2 Jan 2018 | INR | 595 | 602 | 589 | 592.8 | 592.8 | -3.15 (-0.53%) | 81,980 |
| 1 Jan 2018 | INR | 597.7 | 603.2 | 594.15 | 595.95 | 595.95 | +0.9 (+0.15%) | 63,887 |
| 29 Dec 2017 | INR | 594 | 602.35 | 593.9 | 595.05 | 595.05 | +2.2 (+0.37%) | 120,735 |
| 28 Dec 2017 | INR | 589 | 598.1 | 581.75 | 592.85 | 592.85 | +8.65 (+1.48%) | 173,168 |
| 27 Dec 2017 | INR | 575 | 587.8 | 572.6 | 584.2 | 584.2 | +11.4 (+1.99%) | 146,451 |
| 26 Dec 2017 | INR | 568.7 | 576.8 | 564.7 | 572.8 | 572.8 | +4.1 (+0.72%) | 69,463 |
| 22 Dec 2017 | INR | 565 | 575 | 561 | 568.7 | 568.7 | +5.8 (+1.03%) | 80,197 |
