| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2018 | INR | 435 | 443.75 | 420 | 438.45 | 438.45 | -7.9 (-1.77%) | 2,113,143 |
| 2 Feb 2018 | INR | 460 | 465 | 441.95 | 446.35 | 446.35 | -24.25 (-5.15%) | 1,715,378 |
| 1 Feb 2018 | INR | 465 | 478.45 | 450 | 470.6 | 470.6 | +7.1 (+1.53%) | 2,640,468 |
| 31 Jan 2018 | INR | 472.85 | 475 | 448.25 | 463.5 | 463.5 | -9.35 (-1.98%) | 2,968,098 |
| 30 Jan 2018 | INR | 477.5 | 477.75 | 465.6 | 472.85 | 472.85 | -8.15 (-1.69%) | 1,657,081 |
| 29 Jan 2018 | INR | 477.8 | 491.5 | 475.65 | 481 | 481 | -0.8 (-0.17%) | 1,863,073 |
| 25 Jan 2018 | INR | 500 | 508 | 471.2 | 481.8 | 481.8 | -8.55 (-1.74%) | 4,103,609 |
| 24 Jan 2018 | INR | 508.7 | 512 | 477.5 | 490.35 | 490.35 | -17.65 (-3.47%) | 5,759,637 |
| 23 Jan 2018 | INR | 490 | 511.6 | 489 | 508 | 508 | +19.4 (+3.97%) | 2,995,179 |
| 22 Jan 2018 | INR | 470.9 | 490.9 | 470.4 | 488.6 | 488.6 | +20 (+4.27%) | 1,619,790 |
| 19 Jan 2018 | INR | 474 | 479.9 | 464.4 | 468.6 | 468.6 | -5.8 (-1.22%) | 1,913,739 |
| 18 Jan 2018 | INR | 486.8 | 489 | 466.6 | 474.4 | 474.4 | -10.9 (-2.25%) | 927,582 |
| 17 Jan 2018 | INR | 482.1 | 487.45 | 473 | 485.3 | 485.3 | +4.55 (+0.95%) | 929,702 |
| 16 Jan 2018 | INR | 490.2 | 502.4 | 475 | 480.75 | 480.75 | -7.6 (-1.56%) | 2,336,943 |
| 15 Jan 2018 | INR | 481.8 | 494.4 | 480.2 | 488.35 | 488.35 | +7 (+1.45%) | 1,178,433 |
| 12 Jan 2018 | INR | 484 | 484 | 469.1 | 481.35 | 481.35 | +0.4 (+0.08%) | 863,506 |
| 11 Jan 2018 | INR | 475.6 | 484 | 472.05 | 480.95 | 480.95 | +4.65 (+0.98%) | 1,109,436 |
| 10 Jan 2018 | INR | 484 | 487.45 | 474.1 | 476.3 | 476.3 | -6.35 (-1.32%) | 621,812 |
| 9 Jan 2018 | INR | 494 | 495 | 480.45 | 482.65 | 482.65 | -9 (-1.83%) | 855,405 |
| 8 Jan 2018 | INR | 485 | 494.95 | 483.05 | 491.65 | 491.65 | +7.35 (+1.52%) | 1,580,169 |
| 5 Jan 2018 | INR | 481.7 | 487.5 | 462.1 | 484.3 | 484.3 | +5.55 (+1.16%) | 2,175,919 |
| 4 Jan 2018 | INR | 464.6 | 486 | 464.6 | 478.75 | 478.75 | +14.15 (+3.05%) | 2,162,075 |
| 3 Jan 2018 | INR | 464.5 | 468.75 | 460 | 464.6 | 464.6 | +1.8 (+0.39%) | 688,247 |
| 2 Jan 2018 | INR | 471 | 473.9 | 455.85 | 462.8 | 462.8 | -7.9 (-1.68%) | 1,436,614 |
| 1 Jan 2018 | INR | 473.8 | 478.95 | 469.15 | 470.7 | 470.7 | -2.4 (-0.51%) | 403,973 |
| 29 Dec 2017 | INR | 468.65 | 475.95 | 467.15 | 473.1 | 473.1 | +4.5 (+0.96%) | 908,383 |
| 28 Dec 2017 | INR | 471 | 476.9 | 466 | 468.6 | 468.6 | -5.25 (-1.11%) | 3,326,562 |
| 27 Dec 2017 | INR | 476 | 478.65 | 470.6 | 473.85 | 473.85 | -2.2 (-0.46%) | 694,953 |
| 26 Dec 2017 | INR | 476.9 | 481.3 | 470.6 | 476.05 | 476.05 | +1.6 (+0.34%) | 455,574 |
| 22 Dec 2017 | INR | 473 | 479.25 | 471.1 | 474.45 | 474.45 | +1.1 (+0.23%) | 624,222 |
