| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 471 | 488.45 | 471 | 475.7 | 475.7 | -13.4 (-2.74%) | 47,094 |
| 5 Feb 2018 | INR | 492 | 509.5 | 471 | 489.1 | 489.1 | -7.9 (-1.59%) | 41,487 |
| 2 Feb 2018 | INR | 492.95 | 507.9 | 465.25 | 497 | 497 | -2 (-0.40%) | 50,264 |
| 1 Feb 2018 | INR | 504 | 510 | 493.1 | 499 | 499 | -4.4 (-0.87%) | 42,943 |
| 31 Jan 2018 | INR | 488.35 | 518 | 476 | 503.4 | 503.4 | +5.1 (+1.02%) | 86,161 |
| 30 Jan 2018 | INR | 504.6 | 507 | 490 | 498.3 | 498.3 | -8.7 (-1.72%) | 28,652 |
| 29 Jan 2018 | INR | 526.95 | 526.95 | 505 | 507 | 507 | -5.3 (-1.03%) | 50,405 |
| 25 Jan 2018 | INR | 530.1 | 535.95 | 510 | 512.3 | 512.3 | -16 (-3.03%) | 39,239 |
| 24 Jan 2018 | INR | 536 | 543.95 | 527.25 | 528.3 | 528.3 | -9.1 (-1.69%) | 24,304 |
| 23 Jan 2018 | INR | 551.25 | 556.9 | 535.25 | 537.4 | 537.4 | -13.85 (-2.51%) | 21,309 |
| 22 Jan 2018 | INR | 544.1 | 557 | 535.1 | 551.25 | 551.25 | +7.55 (+1.39%) | 16,670 |
| 19 Jan 2018 | INR | 536 | 550 | 533.3 | 543.7 | 543.7 | +2.45 (+0.45%) | 29,024 |
| 18 Jan 2018 | INR | 565.1 | 570.35 | 538.5 | 541.25 | 541.25 | -16.55 (-2.97%) | 41,616 |
| 17 Jan 2018 | INR | 555 | 565 | 540 | 557.8 | 557.8 | -0.4 (-0.07%) | 36,591 |
| 16 Jan 2018 | INR | 575.05 | 577.9 | 555.1 | 558.2 | 558.2 | -17.25 (-3.00%) | 51,107 |
| 15 Jan 2018 | INR | 577.8 | 580 | 570.05 | 575.45 | 575.45 | -0.2 (-0.03%) | 20,551 |
| 12 Jan 2018 | INR | 579.9 | 583.95 | 559.95 | 575.65 | 575.65 | -1.35 (-0.23%) | 31,075 |
| 11 Jan 2018 | INR | 579.3 | 583.4 | 568.95 | 577 | 577 | -1.35 (-0.23%) | 84,316 |
| 10 Jan 2018 | INR | 595 | 602 | 574 | 578.35 | 578.35 | -15.4 (-2.59%) | 123,791 |
| 9 Jan 2018 | INR | 595 | 599.8 | 587 | 593.75 | 593.75 | +7.1 (+1.21%) | 219,481 |
| 8 Jan 2018 | INR | 550.75 | 590 | 550.75 | 586.65 | 586.65 | +35.9 (+6.52%) | 251,329 |
| 5 Jan 2018 | INR | 549.15 | 557.25 | 548.05 | 550.75 | 550.75 | +0.85 (+0.15%) | 49,609 |
| 4 Jan 2018 | INR | 554.9 | 557.95 | 546.55 | 549.9 | 549.9 | -1.6 (-0.29%) | 25,890 |
| 3 Jan 2018 | INR | 551.8 | 558.45 | 546.25 | 551.5 | 551.5 | +1.65 (+0.30%) | 23,987 |
| 2 Jan 2018 | INR | 553.95 | 556 | 544.1 | 549.85 | 549.85 | -2.75 (-0.50%) | 22,807 |
| 1 Jan 2018 | INR | 556.8 | 560.05 | 548 | 552.6 | 552.6 | +0.7 (+0.13%) | 35,415 |
| 29 Dec 2017 | INR | 557.05 | 558.65 | 549.3 | 551.9 | 551.9 | -3.6 (-0.65%) | 63,066 |
| 28 Dec 2017 | INR | 554 | 560.9 | 554 | 555.5 | 555.5 | +0.3 (+0.05%) | 17,778 |
| 27 Dec 2017 | INR | 558 | 568 | 553 | 555.2 | 555.2 | -2.3 (-0.41%) | 77,598 |
| 26 Dec 2017 | INR | 558.1 | 560 | 555 | 557.5 | 557.5 | -1.7 (-0.30%) | 15,583 |
