| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2018 | INR | 455 | 478.65 | 445 | 460.8 | 460.8 | +1.65 (+0.36%) | 49,153 |
| 7 Feb 2018 | INR | 450 | 469.95 | 450 | 459.15 | 459.15 | +12.2 (+2.73%) | 25,099 |
| 6 Feb 2018 | INR | 449.85 | 456.45 | 435.5 | 446.95 | 446.95 | -14.55 (-3.15%) | 20,164 |
| 5 Feb 2018 | INR | 465.05 | 468.7 | 444 | 461.5 | 461.5 | -17.3 (-3.61%) | 28,028 |
| 2 Feb 2018 | INR | 482.05 | 493.4 | 450 | 478.8 | 478.8 | -5.6 (-1.16%) | 37,871 |
| 1 Feb 2018 | INR | 500.6 | 500.6 | 480 | 484.4 | 484.4 | -14 (-2.81%) | 21,767 |
| 31 Jan 2018 | INR | 505 | 509.5 | 491 | 498.4 | 498.4 | -4.6 (-0.91%) | 20,035 |
| 30 Jan 2018 | INR | 504.25 | 516 | 501 | 503 | 503 | +1.05 (+0.21%) | 22,591 |
| 29 Jan 2018 | INR | 505 | 529 | 495 | 501.95 | 501.95 | -6 (-1.18%) | 44,748 |
| 25 Jan 2018 | INR | 529 | 537.75 | 502 | 507.95 | 507.95 | -21.95 (-4.14%) | 70,506 |
| 24 Jan 2018 | INR | 497 | 550.8 | 496.6 | 529.9 | 529.9 | +30.5 (+6.11%) | 178,704 |
| 23 Jan 2018 | INR | 514 | 516.95 | 491.1 | 499.4 | 499.4 | -10.95 (-2.15%) | 31,375 |
| 22 Jan 2018 | INR | 502 | 524 | 502 | 510.35 | 510.35 | -0.7 (-0.14%) | 27,069 |
| 19 Jan 2018 | INR | 520 | 522.2 | 502.55 | 511.05 | 511.05 | -6.25 (-1.21%) | 22,144 |
| 18 Jan 2018 | INR | 533.25 | 548.95 | 512.1 | 517.3 | 517.3 | -20.85 (-3.87%) | 37,444 |
| 17 Jan 2018 | INR | 541.85 | 544.45 | 525 | 538.15 | 538.15 | +1 (+0.19%) | 24,692 |
| 16 Jan 2018 | INR | 553.95 | 557.1 | 532.05 | 537.15 | 537.15 | -15.25 (-2.76%) | 51,975 |
| 15 Jan 2018 | INR | 549.95 | 556 | 543.05 | 552.4 | 552.4 | +3.95 (+0.72%) | 28,814 |
| 12 Jan 2018 | INR | 555 | 560 | 545 | 548.45 | 548.45 | -1.35 (-0.25%) | 35,527 |
| 11 Jan 2018 | INR | 552 | 572.4 | 543.2 | 549.8 | 549.8 | -0.05 (-0.01%) | 196,187 |
| 10 Jan 2018 | INR | 537.9 | 554 | 533.6 | 549.85 | 549.85 | +11.95 (+2.22%) | 56,288 |
| 9 Jan 2018 | INR | 548 | 554.35 | 525 | 537.9 | 537.9 | -5.7 (-1.05%) | 67,601 |
| 8 Jan 2018 | INR | 549.85 | 549.85 | 540.05 | 543.6 | 543.6 | +2.6 (+0.48%) | 50,625 |
| 5 Jan 2018 | INR | 565.9 | 566 | 536.1 | 541 | 541 | -17.35 (-3.11%) | 91,046 |
| 4 Jan 2018 | INR | 560.9 | 566.95 | 553.3 | 558.35 | 558.35 | -4 (-0.71%) | 34,779 |
| 3 Jan 2018 | INR | 565 | 569.9 | 555 | 562.35 | 562.35 | +2.5 (+0.45%) | 85,591 |
| 2 Jan 2018 | INR | 523 | 571.8 | 514.9 | 559.85 | 559.85 | +34 (+6.47%) | 536,417 |
| 1 Jan 2018 | INR | 531 | 531.85 | 521.95 | 525.85 | 525.85 | -0.85 (-0.16%) | 31,225 |
| 29 Dec 2017 | INR | 534 | 535 | 522 | 526.7 | 526.7 | -0.45 (-0.09%) | 31,891 |
| 28 Dec 2017 | INR | 526 | 538.9 | 526 | 527.15 | 527.15 | +1.9 (+0.36%) | 52,013 |
