| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 624.69 | 624.69 | 596.94 | 607.29 | 607.29 | -17.7 (-2.83%) | 240,168 |
| 5 Feb 2018 | INR | 606.99 | 630 | 600 | 624.99 | 624.99 | +6.93 (+1.12%) | 78,786 |
| 2 Feb 2018 | INR | 621 | 631.05 | 610.05 | 618.06 | 618.06 | -20.85 (-3.26%) | 86,418 |
| 1 Feb 2018 | INR | 629.85 | 642 | 620.01 | 638.91 | 638.91 | +10.02 (+1.59%) | 97,731 |
| 31 Jan 2018 | INR | 632.94 | 642 | 611.04 | 628.89 | 628.89 | -9.57 (-1.50%) | 113,841 |
| 30 Jan 2018 | INR | 639.81 | 642.6 | 623.01 | 638.46 | 638.46 | -1.74 (-0.27%) | 106,716 |
| 29 Jan 2018 | INR | 635.01 | 643.95 | 635.01 | 640.2 | 640.2 | +5.7 (+0.90%) | 69,804 |
| 25 Jan 2018 | INR | 638.01 | 645.36 | 630 | 634.5 | 634.5 | -8.76 (-1.36%) | 248,859 |
| 24 Jan 2018 | INR | 647.46 | 657 | 635.1 | 643.26 | 643.26 | -4.2 (-0.65%) | 564,720 |
| 23 Jan 2018 | INR | 639.99 | 648.99 | 635.16 | 647.46 | 647.46 | +8.76 (+1.37%) | 231,453 |
| 22 Jan 2018 | INR | 629.01 | 642.51 | 619.2 | 638.7 | 638.7 | +12.66 (+2.02%) | 86,694 |
| 19 Jan 2018 | INR | 623.31 | 639.99 | 615 | 626.04 | 626.04 | +2.73 (+0.44%) | 240,513 |
| 18 Jan 2018 | INR | 633.99 | 633.99 | 615.21 | 623.31 | 623.31 | -1.35 (-0.22%) | 90,099 |
| 17 Jan 2018 | INR | 620.01 | 635.25 | 609.99 | 624.66 | 624.66 | +1.35 (+0.22%) | 165,555 |
| 16 Jan 2018 | INR | 642 | 645 | 617.01 | 623.31 | 623.31 | -14.04 (-2.20%) | 171,525 |
| 15 Jan 2018 | INR | 654.99 | 655.44 | 630 | 637.35 | 637.35 | -8.46 (-1.31%) | 84,117 |
| 12 Jan 2018 | INR | 639.99 | 658.89 | 639.96 | 645.81 | 645.81 | +19.65 (+3.14%) | 740,268 |
| 11 Jan 2018 | INR | 627.51 | 630.66 | 624.09 | 626.16 | 626.16 | -1.05 (-0.17%) | 69,585 |
| 10 Jan 2018 | INR | 623.01 | 630.15 | 612.15 | 627.21 | 627.21 | +4.8 (+0.77%) | 67,155 |
| 9 Jan 2018 | INR | 611.01 | 634.8 | 611.01 | 622.41 | 622.41 | +10.41 (+1.70%) | 609,798 |
| 8 Jan 2018 | INR | 610.8 | 619.59 | 610.8 | 612 | 612 | +2.79 (+0.46%) | 55,440 |
| 5 Jan 2018 | INR | 604.59 | 617.61 | 599.34 | 609.21 | 609.21 | +0.66 (+0.11%) | 325,911 |
| 4 Jan 2018 | INR | 617.1 | 620.94 | 606.99 | 608.55 | 608.55 | -5.61 (-0.91%) | 70,098 |
| 3 Jan 2018 | INR | 620.01 | 623.04 | 612 | 614.16 | 614.16 | -1.2 (-0.20%) | 47,325 |
| 2 Jan 2018 | INR | 620.7 | 627.99 | 614.16 | 615.36 | 615.36 | -9.93 (-1.59%) | 36,723 |
| 1 Jan 2018 | INR | 623.01 | 628.44 | 620.49 | 625.29 | 625.29 | -1.47 (-0.23%) | 30,654 |
| 29 Dec 2017 | INR | 620.01 | 630 | 607.59 | 626.76 | 626.76 | +1.71 (+0.27%) | 155,055 |
| 28 Dec 2017 | INR | 623.01 | 628.95 | 621 | 625.05 | 625.05 | +2.1 (+0.34%) | 79,071 |
| 27 Dec 2017 | INR | 630 | 630 | 621 | 622.95 | 622.95 | -0.09 (-0.01%) | 35,307 |
| 26 Dec 2017 | INR | 630 | 632.94 | 621.09 | 623.04 | 623.04 | -6.42 (-1.02%) | 71,712 |
