| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 492.65 | 504.55 | 475.55 | 500.3 | 500.3 | +0.2 (+0.04%) | 15,482 |
| 5 Feb 2018 | INR | 508 | 508 | 477.85 | 500.1 | 500.1 | -11.5 (-2.25%) | 11,547 |
| 2 Feb 2018 | INR | 504.35 | 520 | 484 | 511.6 | 511.6 | -0.4 (-0.08%) | 22,943 |
| 1 Feb 2018 | INR | 517 | 518.45 | 510.05 | 512 | 512 | -4.65 (-0.90%) | 7,363 |
| 31 Jan 2018 | INR | 537.5 | 537.5 | 511 | 516.65 | 516.65 | -14.5 (-2.73%) | 28,694 |
| 30 Jan 2018 | INR | 540 | 549 | 509.55 | 531.15 | 531.15 | -14.05 (-2.58%) | 227,710 |
| 29 Jan 2018 | INR | 540.15 | 549 | 540.15 | 545.2 | 545.2 | -0.3 (-0.05%) | 5,409 |
| 25 Jan 2018 | INR | 555.75 | 555.8 | 545 | 545.5 | 545.5 | -4.15 (-0.76%) | 4,037 |
| 24 Jan 2018 | INR | 560 | 560 | 541 | 549.65 | 549.65 | -4.5 (-0.81%) | 25,112 |
| 23 Jan 2018 | INR | 560 | 567 | 550.25 | 554.15 | 554.15 | -2.5 (-0.45%) | 42,625 |
| 22 Jan 2018 | INR | 555 | 574.95 | 545 | 556.65 | 556.65 | +9.25 (+1.69%) | 19,049 |
| 19 Jan 2018 | INR | 548.3 | 552.95 | 540.2 | 547.4 | 547.4 | +2 (+0.37%) | 637,126 |
| 18 Jan 2018 | INR | 552.95 | 567 | 545 | 545.4 | 545.4 | -9.65 (-1.74%) | 14,750 |
| 17 Jan 2018 | INR | 550.2 | 561.35 | 545 | 555.05 | 555.05 | +4.85 (+0.88%) | 8,842 |
| 16 Jan 2018 | INR | 569 | 569 | 550 | 550.2 | 550.2 | -14.4 (-2.55%) | 15,494 |
| 15 Jan 2018 | INR | 555 | 569.65 | 550.55 | 564.6 | 564.6 | +9.95 (+1.79%) | 8,236 |
| 12 Jan 2018 | INR | 559 | 559.95 | 552 | 554.65 | 554.65 | -0.35 (-0.06%) | 27,735 |
| 11 Jan 2018 | INR | 559 | 559 | 552.5 | 555 | 555 | -0.35 (-0.06%) | 75,052 |
| 10 Jan 2018 | INR | 556 | 559 | 554.5 | 555.35 | 555.35 | +0.3 (+0.05%) | 9,875 |
| 9 Jan 2018 | INR | 550 | 559.5 | 550 | 555.05 | 555.05 | +4.8 (+0.87%) | 26,619 |
| 8 Jan 2018 | INR | 560 | 560 | 550 | 550.25 | 550.25 | -6.5 (-1.17%) | 64,520 |
| 5 Jan 2018 | INR | 552.1 | 559.95 | 540 | 556.75 | 556.75 | +4.85 (+0.88%) | 15,033 |
| 4 Jan 2018 | INR | 544.55 | 554 | 543 | 551.9 | 551.9 | +4.75 (+0.87%) | 11,794 |
| 3 Jan 2018 | INR | 544.1 | 551 | 540 | 547.15 | 547.15 | +6.75 (+1.25%) | 14,820 |
| 2 Jan 2018 | INR | 538.1 | 557.5 | 538.1 | 540.4 | 540.4 | -4.45 (-0.82%) | 14,937 |
| 1 Jan 2018 | INR | 554.6 | 554.6 | 540 | 544.85 | 544.85 | -2.8 (-0.51%) | 6,630 |
| 29 Dec 2017 | INR | 538.55 | 559.95 | 530 | 547.65 | 547.65 | +17 (+3.20%) | 17,126 |
| 28 Dec 2017 | INR | 533.6 | 538.5 | 530 | 530.65 | 530.65 | +0.45 (+0.08%) | 5,540 |
| 27 Dec 2017 | INR | 544.2 | 545 | 530 | 530.2 | 530.2 | -11.5 (-2.12%) | 26,199 |
| 26 Dec 2017 | INR | 535 | 547.95 | 533.85 | 541.7 | 541.7 | +0.55 (+0.10%) | 11,746 |
