| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 495 | 509.9 | 454 | 505.35 | 505.35 | +4.25 (+0.85%) | 163,526 |
| 5 Feb 2018 | INR | 504.9 | 515.5 | 494.2 | 501.1 | 501.1 | -8.8 (-1.73%) | 135,105 |
| 2 Feb 2018 | INR | 523 | 523 | 504.65 | 509.9 | 509.9 | -14.8 (-2.82%) | 89,025 |
| 1 Feb 2018 | INR | 528.4 | 532.5 | 511.15 | 524.7 | 524.7 | +2.65 (+0.51%) | 148,087 |
| 31 Jan 2018 | INR | 547.95 | 547.95 | 517 | 522.05 | 522.05 | -31.1 (-5.62%) | 23,364,631 |
| 30 Jan 2018 | INR | 575 | 575.85 | 551.8 | 553.15 | 553.15 | -22 (-3.83%) | 86,170 |
| 29 Jan 2018 | INR | 581 | 592.7 | 573.95 | 575.15 | 575.15 | -4.8 (-0.83%) | 82,152 |
| 25 Jan 2018 | INR | 574.45 | 590.7 | 573.65 | 579.95 | 579.95 | +4.4 (+0.76%) | 105,309 |
| 24 Jan 2018 | INR | 584 | 584 | 573.1 | 575.55 | 575.55 | -7.7 (-1.32%) | 64,143 |
| 23 Jan 2018 | INR | 566 | 587.8 | 563.65 | 583.25 | 583.25 | +31.1 (+5.63%) | 309,150 |
| 22 Jan 2018 | INR | 547 | 563.25 | 539.8 | 552.15 | 552.15 | +5.2 (+0.95%) | 212,010 |
| 19 Jan 2018 | INR | 548.9 | 551.2 | 539.8 | 546.95 | 546.95 | -4.45 (-0.81%) | 38,225 |
| 18 Jan 2018 | INR | 558 | 562.7 | 545 | 551.4 | 551.4 | -6.45 (-1.16%) | 49,468 |
| 17 Jan 2018 | INR | 555 | 560.6 | 542.95 | 557.85 | 557.85 | +2.3 (+0.41%) | 60,435 |
| 16 Jan 2018 | INR | 559 | 563.3 | 552.25 | 555.55 | 555.55 | -2.85 (-0.51%) | 64,008 |
| 15 Jan 2018 | INR | 549.9 | 560 | 548.15 | 558.4 | 558.4 | +10.5 (+1.92%) | 95,196 |
| 12 Jan 2018 | INR | 550.1 | 552.6 | 545.85 | 547.9 | 547.9 | -2.2 (-0.40%) | 106,176 |
| 11 Jan 2018 | INR | 551.5 | 554.9 | 546.6 | 550.1 | 550.1 | -0.15 (-0.03%) | 45,573 |
| 10 Jan 2018 | INR | 553 | 556.45 | 544.5 | 550.25 | 550.25 | -13.65 (-2.42%) | 73,756 |
| 8 Jan 2018 | INR | 567.6 | 575 | 560.5 | 563.9 | 563.9 | -0.4 (-0.07%) | 99,458 |
| 5 Jan 2018 | INR | 565 | 575 | 562.15 | 564.3 | 564.3 | +1.2 (+0.21%) | 143,424 |
| 4 Jan 2018 | INR | 559 | 564 | 553.15 | 563.1 | 563.1 | +7.85 (+1.41%) | 136,502 |
| 3 Jan 2018 | INR | 543.5 | 560.4 | 543.5 | 555.25 | 555.25 | +5.65 (+1.03%) | 46,825 |
| 2 Jan 2018 | INR | 551 | 557.4 | 544.75 | 549.6 | 549.6 | -5.65 (-1.02%) | 44,444 |
| 1 Jan 2018 | INR | 565 | 567.1 | 552.8 | 555.25 | 555.25 | -6.9 (-1.23%) | 41,319 |
| 29 Dec 2017 | INR | 552 | 573 | 550.75 | 562.15 | 562.15 | +12.55 (+2.28%) | 187,269 |
| 28 Dec 2017 | INR | 549.75 | 552.5 | 545.3 | 549.6 | 549.6 | -0.25 (-0.05%) | 31,037 |
| 27 Dec 2017 | INR | 549 | 554.25 | 546.8 | 549.85 | 549.85 | +0.5 (+0.09%) | 26,489 |
| 26 Dec 2017 | INR | 551 | 556 | 548.05 | 549.35 | 549.35 | -0.1 (-0.02%) | 30,035 |
| 22 Dec 2017 | INR | 558 | 558 | 546.2 | 549.45 | 549.45 | +0.5 (+0.09%) | 40,547 |
