| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 505 | 522 | 505 | 513.6 | 17.12 | -12.9 (-2.45%) | 326,970 |
| 5 Feb 2018 | INR | 520 | 529.2 | 517 | 526.5 | 17.55 | -5.9 (-1.11%) | 720,240 |
| 2 Feb 2018 | INR | 530 | 535.3 | 529.3 | 532.4 | 17.7467 | -3.2 (-0.60%) | 1,708,560 |
| 1 Feb 2018 | INR | 530 | 540 | 530 | 535.6 | 17.8533 | +1.8 (+0.34%) | 299,010 |
| 31 Jan 2018 | INR | 533.3 | 536.7 | 530 | 533.8 | 17.7933 | +1.7 (+0.32%) | 404,640 |
| 30 Jan 2018 | INR | 534.4 | 535.3 | 530 | 532.1 | 17.7367 | -2.8 (-0.52%) | 426,930 |
| 29 Jan 2018 | INR | 534.7 | 541.7 | 533.3 | 534.9 | 17.83 | 0.0 (0.0%) | 237,720 |
| 25 Jan 2018 | INR | 528.3 | 537.2 | 528.3 | 534.9 | 17.83 | +1.5 (+0.28%) | 260,430 |
| 24 Jan 2018 | INR | 535 | 538.3 | 530 | 533.4 | 17.78 | -0.4 (-0.07%) | 193,170 |
| 23 Jan 2018 | INR | 540 | 543.3 | 525 | 533.8 | 17.7933 | -5.5 (-1.02%) | 761,760 |
| 22 Jan 2018 | INR | 540 | 545 | 538 | 539.3 | 17.9767 | -1 (-0.19%) | 893,610 |
| 19 Jan 2018 | INR | 536.7 | 541.7 | 536 | 540.3 | 18.01 | +2.1 (+0.39%) | 883,020 |
| 18 Jan 2018 | INR | 535.7 | 543 | 531.7 | 538.2 | 17.94 | +2.9 (+0.54%) | 1,706,190 |
| 17 Jan 2018 | INR | 537 | 540 | 533.3 | 535.3 | 17.8433 | -3.4 (-0.63%) | 251,250 |
| 16 Jan 2018 | INR | 540.7 | 546.7 | 533.7 | 538.7 | 17.9567 | +0.6 (+0.11%) | 1,289,640 |
| 15 Jan 2018 | INR | 540 | 556.7 | 536.7 | 538.1 | 17.9367 | -6.7 (-1.23%) | 1,785,600 |
| 12 Jan 2018 | INR | 536.7 | 550.7 | 527.2 | 544.8 | 18.16 | +9.6 (+1.79%) | 1,608,150 |
| 11 Jan 2018 | INR | 550 | 550 | 533.3 | 535.2 | 17.84 | -8 (-1.47%) | 610,620 |
| 10 Jan 2018 | INR | 540 | 559 | 533.7 | 543.2 | 18.1067 | +4.2 (+0.78%) | 7,213,260 |
| 9 Jan 2018 | INR | 536.7 | 546.8 | 531.7 | 539 | 17.9667 | +3.9 (+0.73%) | 643,650 |
| 8 Jan 2018 | INR | 527.2 | 539.7 | 527.2 | 535.1 | 17.8367 | +0.3 (+0.06%) | 237,330 |
| 5 Jan 2018 | INR | 540.3 | 540.3 | 526.7 | 534.8 | 17.8267 | -2.6 (-0.48%) | 305,220 |
| 4 Jan 2018 | INR | 533 | 540.3 | 532.6 | 537.4 | 17.9133 | +4.6 (+0.86%) | 351,210 |
| 3 Jan 2018 | INR | 535.7 | 540 | 528.7 | 532.8 | 17.76 | -2.9 (-0.54%) | 386,610 |
| 2 Jan 2018 | INR | 536.1 | 540.3 | 527.7 | 535.7 | 17.8567 | -0.4 (-0.07%) | 523,290 |
| 1 Jan 2018 | INR | 533.3 | 539.3 | 533.3 | 536.1 | 17.87 | -0.6 (-0.11%) | 278,100 |
| 29 Dec 2017 | INR | 547.6 | 548.3 | 535.2 | 536.7 | 17.89 | -3.3 (-0.61%) | 588,900 |
| 28 Dec 2017 | INR | 526.7 | 546.7 | 526.7 | 540 | 18 | +11.7 (+2.21%) | 5,116,140 |
| 27 Dec 2017 | INR | 529.4 | 538.3 | 526.7 | 528.3 | 17.61 | -5.5 (-1.03%) | 935,130 |
| 26 Dec 2017 | INR | 532 | 541.6 | 528.7 | 533.8 | 17.7933 | -0.7 (-0.13%) | 580,320 |
