| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 489.95 | 489.95 | 449.95 | 469.85 | 46.985 | -24.4 (-4.94%) | 33,843 |
| 5 Feb 2018 | INR | 540 | 540 | 449 | 494.25 | 49.425 | +26.85 (+5.74%) | 14,484 |
| 2 Feb 2018 | INR | 480 | 565 | 430 | 467.4 | 46.74 | -4.25 (-0.90%) | 26,725 |
| 1 Feb 2018 | INR | 499.8 | 499.8 | 462.25 | 471.65 | 47.165 | -3.5 (-0.74%) | 6,455 |
| 31 Jan 2018 | INR | 518.75 | 518.75 | 456 | 475.15 | 47.515 | -32.4 (-6.38%) | 23,487 |
| 30 Jan 2018 | INR | 550 | 550 | 500 | 507.55 | 50.755 | -28.1 (-5.25%) | 39,019 |
| 29 Jan 2018 | INR | 569 | 570 | 529 | 535.65 | 53.565 | -6.65 (-1.23%) | 6,562 |
| 25 Jan 2018 | INR | 531 | 566 | 530.05 | 542.3 | 54.23 | +9.4 (+1.76%) | 11,354 |
| 24 Jan 2018 | INR | 541 | 559.8 | 523 | 532.9 | 53.29 | -11.1 (-2.04%) | 12,697 |
| 23 Jan 2018 | INR | 557 | 564.9 | 535 | 544 | 54.4 | -12.65 (-2.27%) | 6,923 |
| 22 Jan 2018 | INR | 574.95 | 575 | 550 | 556.65 | 55.665 | -11.45 (-2.02%) | 19,080 |
| 19 Jan 2018 | INR | 565 | 575 | 550 | 568.1 | 56.81 | +1.65 (+0.29%) | 30,981 |
| 18 Jan 2018 | INR | 581.1 | 598 | 558.2 | 566.45 | 56.645 | -17.9 (-3.06%) | 10,558 |
| 17 Jan 2018 | INR | 584.95 | 589 | 573 | 584.35 | 58.435 | +1.7 (+0.29%) | 53,414 |
| 16 Jan 2018 | INR | 588 | 596.9 | 576 | 582.65 | 58.265 | -9.55 (-1.61%) | 5,017 |
| 15 Jan 2018 | INR | 600 | 610 | 582 | 592.2 | 59.22 | +5 (+0.85%) | 11,753 |
| 12 Jan 2018 | INR | 600 | 600 | 575 | 587.2 | 58.72 | +2.2 (+0.38%) | 12,318 |
| 11 Jan 2018 | INR | 600.75 | 601 | 584 | 585 | 58.5 | -15.1 (-2.52%) | 16,930 |
| 10 Jan 2018 | INR | 590.15 | 603 | 590.15 | 600.1 | 60.01 | -2.5 (-0.41%) | 6,354 |
| 8 Jan 2018 | INR | 610 | 616.95 | 595.1 | 602.6 | 60.26 | +2.3 (+0.38%) | 41,633 |
| 5 Jan 2018 | INR | 620 | 620 | 595.3 | 600.3 | 60.03 | -1.8 (-0.30%) | 10,939 |
| 4 Jan 2018 | INR | 604 | 618.95 | 591.05 | 602.1 | 60.21 | +14 (+2.38%) | 29,979 |
| 3 Jan 2018 | INR | 597.95 | 605 | 580 | 588.1 | 58.81 | +8 (+1.38%) | 33,661 |
| 2 Jan 2018 | INR | 611.8 | 611.8 | 577 | 580.1 | 58.01 | -18.9 (-3.16%) | 31,617 |
| 1 Jan 2018 | INR | 616.95 | 616.95 | 591 | 599 | 59.9 | +9.2 (+1.56%) | 20,429 |
| 29 Dec 2017 | INR | 585 | 610 | 572 | 589.8 | 58.98 | +16.1 (+2.81%) | 45,478 |
| 28 Dec 2017 | INR | 587 | 588 | 569 | 573.7 | 57.37 | -4.75 (-0.82%) | 24,176 |
| 27 Dec 2017 | INR | 567.5 | 586 | 556.25 | 578.45 | 57.845 | +10.95 (+1.93%) | 52,719 |
| 26 Dec 2017 | INR | 559.9 | 570 | 551.25 | 567.5 | 56.75 | +11.8 (+2.12%) | 87,575 |
| 22 Dec 2017 | INR | 550 | 573.5 | 515 | 555.7 | 55.57 | +40.6 (+7.88%) | 100,031 |
