| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 499.9 | 508 | 491.2 | 503.3 | 100.66 | -2.75 (-0.54%) | 305,770 |
| 5 Feb 2018 | INR | 505 | 509 | 500 | 506.05 | 101.21 | -3.95 (-0.77%) | 390,330 |
| 2 Feb 2018 | INR | 512 | 517.5 | 505 | 510 | 102 | -7.8 (-1.51%) | 417,760 |
| 1 Feb 2018 | INR | 517.05 | 521.35 | 511 | 517.8 | 103.56 | +1.2 (+0.23%) | 301,160 |
| 31 Jan 2018 | INR | 520 | 520.05 | 511.2 | 516.6 | 103.32 | -0.75 (-0.14%) | 397,020 |
| 30 Jan 2018 | INR | 516 | 525 | 508 | 517.35 | 103.47 | -21.8 (-4.04%) | 1,130,000 |
| 29 Jan 2018 | INR | 546 | 553.95 | 536.05 | 539.15 | 107.83 | -5.95 (-1.09%) | 314,180 |
| 25 Jan 2018 | INR | 547.1 | 556.4 | 539.05 | 545.1 | 109.02 | -8.35 (-1.51%) | 166,980 |
| 24 Jan 2018 | INR | 550.5 | 559.5 | 546 | 553.45 | 110.69 | -2.85 (-0.51%) | 324,010 |
| 23 Jan 2018 | INR | 549 | 560 | 548.95 | 556.3 | 111.26 | +6.6 (+1.20%) | 641,850 |
| 22 Jan 2018 | INR | 548.2 | 550.8 | 539 | 549.7 | 109.94 | +6.05 (+1.11%) | 405,880 |
| 19 Jan 2018 | INR | 540.8 | 546 | 535 | 543.65 | 108.73 | +6.5 (+1.21%) | 302,160 |
| 18 Jan 2018 | INR | 553.95 | 554 | 535 | 537.15 | 107.43 | -10.85 (-1.98%) | 754,600 |
| 17 Jan 2018 | INR | 548.3 | 558.95 | 542.05 | 548 | 109.6 | +14.9 (+2.79%) | 1,510,000 |
| 16 Jan 2018 | INR | 545 | 550 | 530.3 | 533.1 | 106.62 | -11.8 (-2.17%) | 398,970 |
| 15 Jan 2018 | INR | 549 | 551.4 | 542.1 | 544.9 | 108.98 | -1.25 (-0.23%) | 363,530 |
| 12 Jan 2018 | INR | 552.25 | 553 | 542.1 | 546.15 | 109.23 | -4.1 (-0.75%) | 222,760 |
| 11 Jan 2018 | INR | 541 | 553.4 | 541 | 550.25 | 110.05 | +7.05 (+1.30%) | 221,950 |
| 10 Jan 2018 | INR | 553 | 556.75 | 540 | 543.2 | 108.64 | -10.3 (-1.86%) | 350,380 |
| 9 Jan 2018 | INR | 564 | 564 | 550 | 553.5 | 110.7 | -7.5 (-1.34%) | 243,450 |
| 8 Jan 2018 | INR | 556.4 | 565 | 555.3 | 561 | 112.2 | +9.55 (+1.73%) | 647,700 |
| 5 Jan 2018 | INR | 547 | 554.4 | 546.25 | 551.45 | 110.29 | +7.3 (+1.34%) | 589,300 |
| 4 Jan 2018 | INR | 538 | 545 | 535 | 544.15 | 108.83 | +7.3 (+1.36%) | 526,040 |
| 3 Jan 2018 | INR | 540 | 540 | 535 | 536.85 | 107.37 | +0.9 (+0.17%) | 348,040 |
| 2 Jan 2018 | INR | 544.4 | 544.4 | 535 | 535.95 | 107.19 | -3.65 (-0.68%) | 452,570 |
| 1 Jan 2018 | INR | 548 | 551.5 | 538.3 | 539.6 | 107.92 | -3.3 (-0.61%) | 451,710 |
| 29 Dec 2017 | INR | 540.05 | 545.4 | 537.5 | 542.9 | 108.58 | +3.6 (+0.67%) | 288,300 |
| 28 Dec 2017 | INR | 543.6 | 546 | 538 | 539.3 | 107.86 | -4.3 (-0.79%) | 284,070 |
| 27 Dec 2017 | INR | 540.65 | 551.35 | 539 | 543.6 | 108.72 | -1.6 (-0.29%) | 1,330,000 |
| 26 Dec 2017 | INR | 555.1 | 558 | 544.55 | 545.2 | 109.04 | -6.3 (-1.14%) | 477,870 |
