| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 464.55 | 464.55 | 433 | 457 | 457 | -23.6 (-4.91%) | 70,215 |
| 5 Feb 2018 | INR | 494 | 494 | 471.95 | 480.6 | 480.6 | -13.1 (-2.65%) | 29,275 |
| 2 Feb 2018 | INR | 508 | 510 | 479 | 493.7 | 493.7 | -13.85 (-2.73%) | 44,569 |
| 1 Feb 2018 | INR | 520 | 533 | 502 | 507.55 | 507.55 | -7.9 (-1.53%) | 213,710 |
| 31 Jan 2018 | INR | 488 | 519.8 | 481.4 | 515.45 | 515.45 | +27.35 (+5.60%) | 92,188 |
| 30 Jan 2018 | INR | 504 | 504 | 475.1 | 488.1 | 488.1 | -16.3 (-3.23%) | 88,243 |
| 29 Jan 2018 | INR | 513 | 519.7 | 501 | 504.4 | 504.4 | -8.7 (-1.70%) | 43,915 |
| 25 Jan 2018 | INR | 520 | 523.05 | 508.5 | 513.1 | 513.1 | +0.45 (+0.09%) | 26,169 |
| 24 Jan 2018 | INR | 520.85 | 523.8 | 509 | 512.65 | 512.65 | -6.65 (-1.28%) | 61,273 |
| 23 Jan 2018 | INR | 526 | 529 | 516.15 | 519.3 | 519.3 | -3.2 (-0.61%) | 43,102 |
| 22 Jan 2018 | INR | 510 | 526.95 | 507.9 | 522.5 | 522.5 | +12.2 (+2.39%) | 69,882 |
| 19 Jan 2018 | INR | 510.8 | 516.65 | 505 | 510.3 | 510.3 | -1.65 (-0.32%) | 40,403 |
| 18 Jan 2018 | INR | 522.2 | 526 | 501.1 | 511.95 | 511.95 | -9.6 (-1.84%) | 75,703 |
| 17 Jan 2018 | INR | 520.5 | 525 | 503.15 | 521.55 | 521.55 | +7.1 (+1.38%) | 81,991 |
| 16 Jan 2018 | INR | 520.35 | 524 | 510.1 | 514.45 | 514.45 | -5.1 (-0.98%) | 57,367 |
| 15 Jan 2018 | INR | 527.2 | 527.2 | 516 | 519.55 | 519.55 | -6.35 (-1.21%) | 38,046 |
| 12 Jan 2018 | INR | 530.15 | 531.8 | 518.75 | 525.9 | 525.9 | -1.25 (-0.24%) | 22,186 |
| 11 Jan 2018 | INR | 528 | 534.25 | 522.9 | 527.15 | 527.15 | +0.3 (+0.06%) | 46,976 |
| 10 Jan 2018 | INR | 533 | 535.05 | 525.8 | 526.85 | 526.85 | -11.6 (-2.15%) | 37,625 |
| 8 Jan 2018 | INR | 539.8 | 546.6 | 537 | 538.45 | 538.45 | -0.4 (-0.07%) | 104,997 |
| 5 Jan 2018 | INR | 533.3 | 543.4 | 531.1 | 538.85 | 538.85 | +4.3 (+0.80%) | 82,234 |
| 4 Jan 2018 | INR | 540.3 | 541.2 | 530.65 | 534.55 | 534.55 | -1.8 (-0.34%) | 36,768 |
| 3 Jan 2018 | INR | 541 | 547.3 | 534.4 | 536.35 | 536.35 | -2.95 (-0.55%) | 74,727 |
| 2 Jan 2018 | INR | 548.95 | 549.75 | 535.55 | 539.3 | 539.3 | -9.1 (-1.66%) | 66,793 |
| 1 Jan 2018 | INR | 550 | 555 | 545.2 | 548.4 | 548.4 | -0.6 (-0.11%) | 19,239 |
| 29 Dec 2017 | INR | 554 | 554 | 540.4 | 549 | 549 | +0.45 (+0.08%) | 20,076 |
| 28 Dec 2017 | INR | 558.55 | 562.25 | 545 | 548.55 | 548.55 | -10 (-1.79%) | 17,037 |
| 27 Dec 2017 | INR | 571.2 | 573.3 | 555.25 | 558.55 | 558.55 | -10.15 (-1.78%) | 29,601 |
| 26 Dec 2017 | INR | 563 | 569.95 | 552.55 | 568.7 | 568.7 | +17.3 (+3.14%) | 46,989 |
| 22 Dec 2017 | INR | 547.5 | 562.95 | 546.15 | 551.4 | 551.4 | +3.9 (+0.71%) | 16,068 |
