| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 495 | 505 | 452 | 462.3 | 462.3 | -47.25 (-9.27%) | 17,642 |
| 5 Feb 2018 | INR | 485 | 520 | 459 | 509.55 | 509.55 | +18.25 (+3.71%) | 14,747 |
| 2 Feb 2018 | INR | 522 | 522 | 485 | 491.3 | 491.3 | -34.55 (-6.57%) | 1,809 |
| 1 Feb 2018 | INR | 530 | 530 | 525 | 525.85 | 525.85 | -0.65 (-0.12%) | 458 |
| 31 Jan 2018 | INR | 540 | 554 | 526 | 526.5 | 526.5 | -8.8 (-1.64%) | 562 |
| 30 Jan 2018 | INR | 537.5 | 550 | 518 | 535.3 | 535.3 | +2.95 (+0.55%) | 923 |
| 29 Jan 2018 | INR | 550 | 550 | 522 | 532.35 | 532.35 | -6.7 (-1.24%) | 1,125 |
| 25 Jan 2018 | INR | 557 | 580 | 530 | 539.05 | 539.05 | +8.15 (+1.54%) | 1,757 |
| 24 Jan 2018 | INR | 531.3 | 543.45 | 530.05 | 530.9 | 530.9 | -9.1 (-1.69%) | 483 |
| 23 Jan 2018 | INR | 536.1 | 558.85 | 536 | 540 | 540 | -3.8 (-0.70%) | 1,401 |
| 22 Jan 2018 | INR | 538.5 | 547.85 | 535 | 543.8 | 543.8 | +8.75 (+1.64%) | 1,201 |
| 19 Jan 2018 | INR | 558 | 558 | 530 | 535.05 | 535.05 | -13.15 (-2.40%) | 509 |
| 18 Jan 2018 | INR | 553.8 | 564.5 | 544 | 548.2 | 548.2 | +6.1 (+1.13%) | 4,400 |
| 17 Jan 2018 | INR | 535.85 | 549.9 | 530 | 542.1 | 542.1 | +6.25 (+1.17%) | 1,320 |
| 16 Jan 2018 | INR | 575 | 580 | 535 | 535.85 | 535.85 | -28.2 (-5.00%) | 3,219 |
| 15 Jan 2018 | INR | 564 | 575 | 553 | 564.05 | 564.05 | -0.2 (-0.04%) | 2,324 |
| 12 Jan 2018 | INR | 575 | 579.8 | 555.1 | 564.25 | 564.25 | -5.1 (-0.90%) | 3,248 |
| 11 Jan 2018 | INR | 580 | 585 | 565 | 569.35 | 569.35 | -2.95 (-0.52%) | 4,751 |
| 10 Jan 2018 | INR | 590 | 590 | 567.5 | 572.3 | 572.3 | -28.1 (-4.68%) | 2,073 |
| 8 Jan 2018 | INR | 630 | 654 | 595.1 | 600.4 | 600.4 | -31.2 (-4.94%) | 5,314 |
| 5 Jan 2018 | INR | 581 | 645 | 581 | 631.6 | 631.6 | +44.5 (+7.58%) | 9,543 |
| 4 Jan 2018 | INR | 550 | 594 | 545 | 587.1 | 587.1 | +38.5 (+7.02%) | 6,987 |
| 3 Jan 2018 | INR | 545 | 563.4 | 545 | 548.6 | 548.6 | +6.8 (+1.26%) | 2,740 |
| 2 Jan 2018 | INR | 585 | 585 | 535 | 541.8 | 541.8 | -33.2 (-5.77%) | 4,746 |
| 1 Jan 2018 | INR | 576.2 | 585 | 572.05 | 575 | 575 | -4.4 (-0.76%) | 1,054 |
| 29 Dec 2017 | INR | 588 | 588 | 571 | 579.4 | 579.4 | +2.45 (+0.42%) | 1,374 |
| 28 Dec 2017 | INR | 582.3 | 594.9 | 561.4 | 576.95 | 576.95 | -5.35 (-0.92%) | 8,074 |
| 27 Dec 2017 | INR | 600.15 | 607.5 | 572.2 | 582.3 | 582.3 | -16.75 (-2.80%) | 9,928 |
| 26 Dec 2017 | INR | 589 | 610 | 575 | 599.05 | 599.05 | +17.6 (+3.03%) | 7,089 |
| 22 Dec 2017 | INR | 562 | 596 | 551.1 | 581.45 | 581.45 | +4.25 (+0.74%) | 13,594 |
