| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 450 | 467 | 436 | 457.25 | 457.25 | -25.5 (-5.28%) | 496,864 |
| 5 Feb 2018 | INR | 475 | 491.5 | 465.45 | 482.75 | 482.75 | -9.1 (-1.85%) | 533,352 |
| 2 Feb 2018 | INR | 520 | 522 | 487.8 | 491.85 | 491.85 | -38.25 (-7.22%) | 545,031 |
| 1 Feb 2018 | INR | 540.95 | 544 | 520.2 | 530.1 | 530.1 | -10.8 (-2.00%) | 534,857 |
| 31 Jan 2018 | INR | 534.9 | 572 | 527.15 | 540.9 | 540.9 | +13.35 (+2.53%) | 1,064,259 |
| 30 Jan 2018 | INR | 537.8 | 539 | 523 | 527.55 | 527.55 | -11.55 (-2.14%) | 345,969 |
| 29 Jan 2018 | INR | 549 | 558.45 | 537.1 | 539.1 | 539.1 | -7.75 (-1.42%) | 356,294 |
| 25 Jan 2018 | INR | 555 | 561.8 | 542.35 | 546.85 | 546.85 | -6.25 (-1.13%) | 323,270 |
| 24 Jan 2018 | INR | 569 | 569 | 549.5 | 553.1 | 553.1 | -16.5 (-2.90%) | 322,778 |
| 23 Jan 2018 | INR | 576 | 582.4 | 565.6 | 569.6 | 569.6 | -4.55 (-0.79%) | 462,414 |
| 22 Jan 2018 | INR | 563.4 | 582 | 559.55 | 574.15 | 574.15 | +13.4 (+2.39%) | 842,198 |
| 19 Jan 2018 | INR | 561 | 567.35 | 546.15 | 560.75 | 560.75 | +1 (+0.18%) | 541,987 |
| 18 Jan 2018 | INR | 588 | 602.45 | 555.75 | 559.75 | 559.75 | -23.45 (-4.02%) | 626,170 |
| 17 Jan 2018 | INR | 588.45 | 591 | 563.65 | 583.2 | 583.2 | -4.75 (-0.81%) | 626,617 |
| 16 Jan 2018 | INR | 627.45 | 629 | 585.1 | 587.95 | 587.95 | -35.05 (-5.63%) | 697,547 |
| 15 Jan 2018 | INR | 625.4 | 637.9 | 620.3 | 623 | 623 | -5.2 (-0.83%) | 511,627 |
| 12 Jan 2018 | INR | 644.95 | 646.75 | 613.5 | 628.2 | 628.2 | -12.85 (-2.00%) | 916,667 |
| 11 Jan 2018 | INR | 652 | 677.9 | 635.85 | 641.05 | 641.05 | +20.35 (+3.28%) | 3,259,008 |
| 10 Jan 2018 | INR | 628.55 | 636.8 | 615.05 | 620.7 | 620.7 | -7.75 (-1.23%) | 555,345 |
| 9 Jan 2018 | INR | 637.9 | 642.2 | 625.4 | 628.45 | 628.45 | -8.45 (-1.33%) | 780,426 |
| 8 Jan 2018 | INR | 640 | 650.4 | 631.9 | 636.9 | 636.9 | -1.25 (-0.20%) | 1,050,684 |
| 5 Jan 2018 | INR | 624.8 | 660.7 | 618.6 | 638.15 | 638.15 | +17.3 (+2.79%) | 2,107,320 |
| 4 Jan 2018 | INR | 641.55 | 644.8 | 617.9 | 620.85 | 620.85 | -19.05 (-2.98%) | 998,799 |
| 3 Jan 2018 | INR | 660 | 665.45 | 632.3 | 639.9 | 639.9 | -19.85 (-3.01%) | 2,052,300 |
| 2 Jan 2018 | INR | 650 | 683.5 | 636 | 659.75 | 659.75 | +19.45 (+3.04%) | 7,766,481 |
| 1 Jan 2018 | INR | 543 | 647.7 | 542 | 640.3 | 640.3 | +100.55 (+18.63%) | 8,266,293 |
| 29 Dec 2017 | INR | 546 | 550.7 | 537.1 | 539.75 | 539.75 | -2.4 (-0.44%) | 369,828 |
| 28 Dec 2017 | INR | 543.05 | 554.4 | 537.25 | 542.15 | 542.15 | +0.55 (+0.10%) | 713,506 |
| 27 Dec 2017 | INR | 541 | 561 | 535.6 | 541.6 | 541.6 | +4.2 (+0.78%) | 1,028,909 |
| 26 Dec 2017 | INR | 528.7 | 543 | 525.25 | 537.4 | 537.4 | +10.85 (+2.06%) | 637,427 |
