| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 506 | 508.05 | 483.1 | 501.85 | 501.85 | -14.1 (-2.73%) | 201,572 |
| 5 Feb 2018 | INR | 508 | 518.9 | 495.4 | 515.95 | 515.95 | +4.2 (+0.82%) | 149,395 |
| 2 Feb 2018 | INR | 530.5 | 530.5 | 505.05 | 511.75 | 511.75 | -20.55 (-3.86%) | 179,717 |
| 1 Feb 2018 | INR | 537 | 544.65 | 528 | 532.3 | 532.3 | -2.1 (-0.39%) | 236,877 |
| 31 Jan 2018 | INR | 536 | 540.35 | 529.85 | 534.4 | 534.4 | -4.15 (-0.77%) | 296,888 |
| 30 Jan 2018 | INR | 548.05 | 549.95 | 537 | 538.55 | 538.55 | -10.15 (-1.85%) | 118,205 |
| 29 Jan 2018 | INR | 557 | 562.05 | 547.1 | 548.7 | 548.7 | -8.55 (-1.53%) | 148,595 |
| 25 Jan 2018 | INR | 575 | 575 | 555.65 | 557.25 | 557.25 | -12.45 (-2.19%) | 113,063 |
| 24 Jan 2018 | INR | 573 | 577.95 | 567 | 569.7 | 569.7 | -3.4 (-0.59%) | 80,852 |
| 23 Jan 2018 | INR | 575 | 581.25 | 570.65 | 573.1 | 573.1 | -0.35 (-0.06%) | 204,826 |
| 22 Jan 2018 | INR | 562.05 | 574.4 | 561.25 | 573.45 | 573.45 | +11.4 (+2.03%) | 135,309 |
| 19 Jan 2018 | INR | 552.6 | 563.7 | 551 | 562.05 | 562.05 | +10.75 (+1.95%) | 117,291 |
| 18 Jan 2018 | INR | 558 | 562.65 | 545 | 551.3 | 551.3 | -6.65 (-1.19%) | 127,173 |
| 17 Jan 2018 | INR | 553 | 559.5 | 542.7 | 557.95 | 557.95 | +3.9 (+0.70%) | 175,154 |
| 16 Jan 2018 | INR | 569 | 569.25 | 553 | 554.05 | 554.05 | -14.7 (-2.58%) | 178,962 |
| 15 Jan 2018 | INR | 567.2 | 571.15 | 565.6 | 568.75 | 568.75 | +1.85 (+0.33%) | 268,982 |
| 12 Jan 2018 | INR | 576 | 576 | 560.85 | 566.9 | 566.9 | -1.8 (-0.32%) | 122,940 |
| 11 Jan 2018 | INR | 575 | 576.4 | 565.6 | 568.7 | 568.7 | -5.75 (-1.00%) | 97,983 |
| 10 Jan 2018 | INR | 584.9 | 584.9 | 571.1 | 574.45 | 574.45 | -9.55 (-1.64%) | 111,606 |
| 8 Jan 2018 | INR | 575 | 586 | 572.6 | 584 | 584 | +13.1 (+2.29%) | 204,528 |
| 5 Jan 2018 | INR | 565 | 574 | 565 | 570.9 | 570.9 | +3.55 (+0.63%) | 63,174 |
| 4 Jan 2018 | INR | 566.05 | 569 | 562 | 567.35 | 567.35 | +0.4 (+0.07%) | 65,381 |
| 3 Jan 2018 | INR | 562 | 569.35 | 562 | 566.95 | 566.95 | +4.3 (+0.76%) | 47,539 |
| 2 Jan 2018 | INR | 566 | 570 | 559.1 | 562.65 | 562.65 | -3 (-0.53%) | 72,150 |
| 1 Jan 2018 | INR | 568 | 573 | 564.5 | 565.65 | 565.65 | +2.4 (+0.43%) | 64,900 |
| 29 Dec 2017 | INR | 564 | 568.5 | 560.65 | 563.25 | 563.25 | +1.6 (+0.28%) | 53,632 |
| 28 Dec 2017 | INR | 567 | 567 | 559.5 | 561.65 | 561.65 | -6.6 (-1.16%) | 56,742 |
| 27 Dec 2017 | INR | 569.75 | 573.35 | 566.6 | 568.25 | 568.25 | -1.5 (-0.26%) | 144,820 |
| 26 Dec 2017 | INR | 568.2 | 573.5 | 567.5 | 569.75 | 569.75 | +1.55 (+0.27%) | 43,210 |
| 22 Dec 2017 | INR | 572 | 576.9 | 566 | 568.2 | 568.2 | -4.05 (-0.71%) | 102,829 |
