| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 450 | 468 | 441.2 | 466.15 | 466.15 | -2.55 (-0.54%) | 102,924 |
| 5 Feb 2018 | INR | 471.9 | 471.9 | 460.05 | 468.7 | 468.7 | -6.45 (-1.36%) | 92,020 |
| 2 Feb 2018 | INR | 461.15 | 476.35 | 452 | 475.15 | 475.15 | +6.7 (+1.43%) | 127,051 |
| 1 Feb 2018 | INR | 465 | 478 | 461.2 | 468.45 | 468.45 | +7.85 (+1.70%) | 87,426 |
| 31 Jan 2018 | INR | 486 | 486 | 457.8 | 460.6 | 460.6 | -15.55 (-3.27%) | 144,715 |
| 30 Jan 2018 | INR | 492 | 500 | 473.5 | 476.15 | 476.15 | -7.55 (-1.56%) | 78,413 |
| 29 Jan 2018 | INR | 500 | 505 | 477.1 | 483.7 | 483.7 | -12.6 (-2.54%) | 40,502 |
| 25 Jan 2018 | INR | 508.5 | 508.5 | 495.05 | 496.3 | 496.3 | -12.15 (-2.39%) | 41,077 |
| 24 Jan 2018 | INR | 507 | 514 | 495 | 508.45 | 508.45 | +1.05 (+0.21%) | 141,817 |
| 23 Jan 2018 | INR | 495.5 | 512.4 | 490.3 | 507.4 | 507.4 | +15.75 (+3.20%) | 102,201 |
| 22 Jan 2018 | INR | 492.95 | 501.85 | 485.3 | 491.65 | 491.65 | -0.55 (-0.11%) | 42,888 |
| 19 Jan 2018 | INR | 500 | 507.35 | 491.15 | 492.2 | 492.2 | -7.2 (-1.44%) | 86,267 |
| 18 Jan 2018 | INR | 515 | 515.3 | 496 | 499.4 | 499.4 | -8.95 (-1.76%) | 61,607 |
| 17 Jan 2018 | INR | 496.05 | 524.4 | 494.8 | 508.35 | 508.35 | +5.6 (+1.11%) | 121,901 |
| 16 Jan 2018 | INR | 525 | 529.7 | 500.2 | 502.75 | 502.75 | -26.9 (-5.08%) | 140,510 |
| 15 Jan 2018 | INR | 534.05 | 558.55 | 525.1 | 529.65 | 529.65 | -9.45 (-1.75%) | 282,505 |
| 12 Jan 2018 | INR | 503.3 | 559.9 | 500 | 539.1 | 539.1 | +43.9 (+8.87%) | 1,285,300 |
| 11 Jan 2018 | INR | 474.9 | 499.5 | 473 | 495.2 | 495.2 | +24.7 (+5.25%) | 381,125 |
| 10 Jan 2018 | INR | 467 | 474.5 | 464 | 470.5 | 470.5 | +1.9 (+0.41%) | 186,450 |
| 9 Jan 2018 | INR | 467 | 469.8 | 457.9 | 468.6 | 468.6 | +5.4 (+1.17%) | 169,379 |
| 8 Jan 2018 | INR | 455 | 465.45 | 451.7 | 463.2 | 463.2 | +12.85 (+2.85%) | 297,501 |
| 5 Jan 2018 | INR | 445.5 | 454.9 | 443.1 | 450.35 | 450.35 | +0.15 (+0.03%) | 68,879 |
| 4 Jan 2018 | INR | 445 | 454.95 | 441.1 | 450.2 | 450.2 | +7.65 (+1.73%) | 166,854 |
| 3 Jan 2018 | INR | 451.95 | 453 | 440.5 | 442.55 | 442.55 | -6 (-1.34%) | 30,109 |
| 2 Jan 2018 | INR | 443.95 | 450 | 439.3 | 448.55 | 448.55 | +3.9 (+0.88%) | 106,511 |
| 1 Jan 2018 | INR | 438.2 | 448.2 | 438.2 | 444.65 | 444.65 | +6.45 (+1.47%) | 46,849 |
| 29 Dec 2017 | INR | 446.5 | 446.5 | 436.85 | 438.2 | 438.2 | -4.45 (-1.01%) | 79,039 |
| 28 Dec 2017 | INR | 451 | 452.65 | 440.15 | 442.65 | 442.65 | -6.65 (-1.48%) | 53,778 |
| 27 Dec 2017 | INR | 447 | 454.4 | 447 | 449.3 | 449.3 | +1.4 (+0.31%) | 91,248 |
| 26 Dec 2017 | INR | 451 | 455.05 | 445.05 | 447.9 | 447.9 | -3 (-0.67%) | 55,415 |
