| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 756 | 788.5 | 750 | 783.9 | 783.9 | +6.2 (+0.80%) | 4,483 |
| 5 Feb 2018 | INR | 751 | 804.5 | 751 | 777.7 | 777.7 | -25.95 (-3.23%) | 1,564 |
| 2 Feb 2018 | INR | 798 | 848 | 791 | 803.65 | 803.65 | -11.7 (-1.43%) | 53,486 |
| 1 Feb 2018 | INR | 831.4 | 831.6 | 810.2 | 815.35 | 815.35 | -0.65 (-0.08%) | 1,200 |
| 31 Jan 2018 | INR | 813.6 | 829 | 810 | 816 | 816 | +9.4 (+1.17%) | 1,191 |
| 30 Jan 2018 | INR | 830.45 | 830.45 | 802.5 | 806.6 | 806.6 | -36.55 (-4.33%) | 7,335 |
| 29 Jan 2018 | INR | 850.95 | 854.2 | 838.85 | 843.15 | 843.15 | +6.85 (+0.82%) | 575 |
| 25 Jan 2018 | INR | 850 | 850 | 828 | 836.3 | 836.3 | -5.2 (-0.62%) | 1,678 |
| 24 Jan 2018 | INR | 868.05 | 882.3 | 837.1 | 841.5 | 841.5 | -26.4 (-3.04%) | 2,109 |
| 23 Jan 2018 | INR | 866.5 | 895.45 | 864 | 867.9 | 867.9 | -7.15 (-0.82%) | 1,873 |
| 22 Jan 2018 | INR | 868.45 | 895 | 868.45 | 875.05 | 875.05 | +5.25 (+0.60%) | 601 |
| 19 Jan 2018 | INR | 885 | 885 | 859.1 | 869.8 | 869.8 | -2.9 (-0.33%) | 3,904 |
| 18 Jan 2018 | INR | 873.1 | 895 | 859.95 | 872.7 | 872.7 | -0.7 (-0.08%) | 6,871 |
| 17 Jan 2018 | INR | 869.2 | 878.9 | 840.7 | 873.4 | 873.4 | +4.1 (+0.47%) | 2,445 |
| 16 Jan 2018 | INR | 905.45 | 907.95 | 855.75 | 869.3 | 869.3 | -38.3 (-4.22%) | 18,003 |
| 15 Jan 2018 | INR | 850.6 | 930 | 850.6 | 907.6 | 907.6 | +44.8 (+5.19%) | 29,846 |
| 12 Jan 2018 | INR | 870.15 | 875 | 860 | 862.8 | 862.8 | -10.45 (-1.20%) | 2,381 |
| 11 Jan 2018 | INR | 871 | 887 | 855.05 | 873.25 | 873.25 | +2.35 (+0.27%) | 2,167 |
| 10 Jan 2018 | INR | 865.85 | 917.35 | 852.75 | 870.9 | 870.9 | +10.55 (+1.23%) | 7,631 |
| 8 Jan 2018 | INR | 875 | 877.95 | 853.7 | 860.35 | 860.35 | -10.75 (-1.23%) | 4,132 |
| 5 Jan 2018 | INR | 877 | 885.85 | 856.2 | 871.1 | 871.1 | -1.55 (-0.18%) | 3,778 |
| 4 Jan 2018 | INR | 864 | 893.5 | 860 | 872.65 | 872.65 | +9.15 (+1.06%) | 22,262 |
| 3 Jan 2018 | INR | 774.9 | 923.45 | 770 | 863.5 | 863.5 | +93.95 (+12.21%) | 132,310 |
| 2 Jan 2018 | INR | 770 | 772.75 | 748.7 | 769.55 | 769.55 | +10.65 (+1.40%) | 4,392 |
| 1 Jan 2018 | INR | 755 | 790 | 750 | 758.9 | 758.9 | +21.85 (+2.96%) | 10,756 |
| 29 Dec 2017 | INR | 752.05 | 772 | 727 | 737.05 | 737.05 | -12.85 (-1.71%) | 7,590 |
| 28 Dec 2017 | INR | 742 | 751.75 | 735 | 749.9 | 749.9 | +10.05 (+1.36%) | 2,401 |
| 27 Dec 2017 | INR | 745.6 | 753.2 | 738 | 739.85 | 739.85 | +4.55 (+0.62%) | 5,255 |
| 26 Dec 2017 | INR | 759 | 762.5 | 735 | 735.3 | 735.3 | -7.55 (-1.02%) | 920 |
| 22 Dec 2017 | INR | 745.1 | 752.15 | 740 | 742.85 | 742.85 | -9.8 (-1.30%) | 978 |
