| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 726.85 | 748.95 | 690 | 734.7 | 734.7 | -23.95 (-3.16%) | 18,119 |
| 5 Feb 2018 | INR | 676.6 | 782.6 | 676.6 | 758.65 | 758.65 | +33.2 (+4.58%) | 19,573 |
| 2 Feb 2018 | INR | 733.65 | 745 | 701 | 725.45 | 725.45 | -25.6 (-3.41%) | 22,336 |
| 1 Feb 2018 | INR | 750.1 | 765 | 715 | 751.05 | 751.05 | +0.95 (+0.13%) | 13,637 |
| 31 Jan 2018 | INR | 746 | 759.9 | 734.7 | 750.1 | 750.1 | -2.4 (-0.32%) | 11,302 |
| 30 Jan 2018 | INR | 769.45 | 770 | 745.1 | 752.5 | 752.5 | -15.2 (-1.98%) | 15,023 |
| 29 Jan 2018 | INR | 777 | 795 | 762.35 | 767.7 | 767.7 | -4.65 (-0.60%) | 23,865 |
| 25 Jan 2018 | INR | 762.05 | 777 | 754.5 | 772.35 | 772.35 | +10.3 (+1.35%) | 13,061 |
| 24 Jan 2018 | INR | 784.9 | 793.8 | 761.5 | 762.05 | 762.05 | -18.5 (-2.37%) | 18,664 |
| 23 Jan 2018 | INR | 810 | 837 | 776 | 780.55 | 780.55 | -29.05 (-3.59%) | 45,947 |
| 22 Jan 2018 | INR | 825 | 836 | 800.1 | 809.6 | 809.6 | -16 (-1.94%) | 18,463 |
| 19 Jan 2018 | INR | 809 | 855 | 809 | 825.6 | 825.6 | +13.45 (+1.66%) | 61,436 |
| 18 Jan 2018 | INR | 845.05 | 855 | 801.25 | 812.15 | 812.15 | -34.3 (-4.05%) | 49,964 |
| 17 Jan 2018 | INR | 834 | 867.4 | 811 | 846.45 | 846.45 | +9.85 (+1.18%) | 204,890 |
| 16 Jan 2018 | INR | 855.1 | 906.95 | 819.8 | 836.6 | 836.6 | +33.6 (+4.18%) | 1,065,800 |
| 15 Jan 2018 | INR | 700 | 803 | 697.95 | 803 | 803 | +133.8 (+19.99%) | 760,310 |
| 12 Jan 2018 | INR | 673.9 | 674 | 653.25 | 669.2 | 669.2 | -0.15 (-0.02%) | 5,474 |
| 11 Jan 2018 | INR | 670.6 | 679.9 | 661.2 | 669.35 | 669.35 | -1.1 (-0.16%) | 6,031 |
| 10 Jan 2018 | INR | 678 | 678 | 653.55 | 670.45 | 670.45 | +4.6 (+0.69%) | 10,731 |
| 9 Jan 2018 | INR | 651 | 671 | 650 | 665.85 | 665.85 | +14.45 (+2.22%) | 16,151 |
| 8 Jan 2018 | INR | 654.95 | 654.95 | 645 | 651.4 | 651.4 | +4.1 (+0.63%) | 8,509 |
| 5 Jan 2018 | INR | 633.2 | 652 | 633 | 647.3 | 647.3 | +7.3 (+1.14%) | 13,618 |
| 4 Jan 2018 | INR | 635 | 642 | 625.1 | 640 | 640 | +10.95 (+1.74%) | 8,736 |
| 3 Jan 2018 | INR | 639.4 | 650 | 620 | 629.05 | 629.05 | -4.85 (-0.77%) | 9,310 |
| 2 Jan 2018 | INR | 641.8 | 655 | 630.1 | 633.9 | 633.9 | -5.7 (-0.89%) | 6,362 |
| 1 Jan 2018 | INR | 631 | 648 | 625.55 | 639.6 | 639.6 | +8.25 (+1.31%) | 10,811 |
| 29 Dec 2017 | INR | 631 | 644.9 | 622 | 631.35 | 631.35 | -0.8 (-0.13%) | 78,254 |
| 28 Dec 2017 | INR | 643 | 650 | 628.15 | 632.15 | 632.15 | +1.2 (+0.19%) | 7,714 |
| 27 Dec 2017 | INR | 621 | 650 | 615 | 630.95 | 630.95 | +8.95 (+1.44%) | 59,179 |
| 26 Dec 2017 | INR | 635.9 | 645 | 620 | 622 | 622 | -9.4 (-1.49%) | 9,119 |
