| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 762.65 | 790 | 750.15 | 784.7 | 784.7 | +2.5 (+0.32%) | 7,507 |
| 5 Feb 2018 | INR | 755 | 815 | 755 | 782.2 | 782.2 | -24.75 (-3.07%) | 18,508 |
| 2 Feb 2018 | INR | 777 | 849.95 | 777 | 806.95 | 806.95 | -6.65 (-0.82%) | 89,882 |
| 1 Feb 2018 | INR | 833.9 | 833.9 | 811.1 | 813.6 | 813.6 | -4.4 (-0.54%) | 2,915 |
| 31 Jan 2018 | INR | 809.9 | 830.8 | 805.2 | 818 | 818 | +8.25 (+1.02%) | 16,873 |
| 30 Jan 2018 | INR | 841 | 841 | 804.1 | 809.75 | 809.75 | -33.65 (-3.99%) | 15,027 |
| 29 Jan 2018 | INR | 839.05 | 859 | 839 | 843.4 | 843.4 | +5.15 (+0.61%) | 10,843 |
| 25 Jan 2018 | INR | 845.5 | 851.95 | 831.05 | 838.25 | 838.25 | -0.8 (-0.10%) | 11,985 |
| 24 Jan 2018 | INR | 872.15 | 879.5 | 835 | 839.05 | 839.05 | -33.5 (-3.84%) | 14,912 |
| 23 Jan 2018 | INR | 870.2 | 898.95 | 867.05 | 872.55 | 872.55 | -4.35 (-0.50%) | 8,067 |
| 22 Jan 2018 | INR | 875 | 883.15 | 870 | 876.9 | 876.9 | +2.6 (+0.30%) | 4,543 |
| 19 Jan 2018 | INR | 880 | 886.5 | 863.95 | 874.3 | 874.3 | +1.15 (+0.13%) | 21,136 |
| 18 Jan 2018 | INR | 870.2 | 909.9 | 864.05 | 873.15 | 873.15 | +2.95 (+0.34%) | 43,978 |
| 17 Jan 2018 | INR | 883.85 | 883.85 | 840 | 870.2 | 870.2 | -8.5 (-0.97%) | 66,493 |
| 16 Jan 2018 | INR | 905 | 908 | 870 | 878.7 | 878.7 | -23.9 (-2.65%) | 41,369 |
| 15 Jan 2018 | INR | 850 | 922 | 850 | 902.6 | 902.6 | +39.05 (+4.52%) | 137,706 |
| 12 Jan 2018 | INR | 871.1 | 875 | 855.6 | 863.55 | 863.55 | -7.75 (-0.89%) | 11,939 |
| 11 Jan 2018 | INR | 879.95 | 887.95 | 852.1 | 871.3 | 871.3 | -1.55 (-0.18%) | 10,530 |
| 10 Jan 2018 | INR | 867.2 | 913.95 | 847.3 | 872.85 | 872.85 | +7.1 (+0.82%) | 68,696 |
| 9 Jan 2018 | INR | 867 | 875 | 852 | 865.75 | 865.75 | +4.3 (+0.50%) | 24,252 |
| 8 Jan 2018 | INR | 876.9 | 882.35 | 855 | 861.45 | 861.45 | -8.75 (-1.01%) | 21,542 |
| 5 Jan 2018 | INR | 875 | 887 | 855.05 | 870.2 | 870.2 | -7.35 (-0.84%) | 27,498 |
| 4 Jan 2018 | INR | 877.85 | 894.9 | 861 | 877.55 | 877.55 | +7.15 (+0.82%) | 118,677 |
| 3 Jan 2018 | INR | 778.95 | 922.25 | 770 | 870.4 | 870.4 | +101.85 (+13.25%) | 513,238 |
| 2 Jan 2018 | INR | 758.35 | 771.5 | 747 | 768.55 | 768.55 | +11.7 (+1.55%) | 21,289 |
| 1 Jan 2018 | INR | 755 | 787.8 | 747.1 | 756.85 | 756.85 | +19.1 (+2.59%) | 76,976 |
| 29 Dec 2017 | INR | 754 | 773 | 725.2 | 737.75 | 737.75 | -12.7 (-1.69%) | 58,508 |
| 28 Dec 2017 | INR | 749 | 762 | 731.3 | 750.45 | 750.45 | +7.75 (+1.04%) | 18,005 |
| 27 Dec 2017 | INR | 736.55 | 755 | 736.55 | 742.7 | 742.7 | +6.15 (+0.83%) | 29,040 |
| 26 Dec 2017 | INR | 761.7 | 763 | 730 | 736.55 | 736.55 | -5.25 (-0.71%) | 10,489 |
