| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 460 | 484.45 | 440.05 | 480.25 | 480.25 | +1.95 (+0.41%) | 24,850 |
| 5 Feb 2018 | INR | 465 | 487.4 | 465 | 478.3 | 478.3 | -15.7 (-3.18%) | 21,612 |
| 2 Feb 2018 | INR | 517.1 | 520 | 484 | 494 | 494 | -27.8 (-5.33%) | 55,998 |
| 1 Feb 2018 | INR | 547 | 549.85 | 518.4 | 521.8 | 521.8 | -12.15 (-2.28%) | 26,880 |
| 31 Jan 2018 | INR | 521.15 | 541 | 515 | 533.95 | 533.95 | +7.5 (+1.42%) | 35,135 |
| 30 Jan 2018 | INR | 539 | 548.5 | 520.05 | 526.45 | 526.45 | -4.8 (-0.90%) | 25,520 |
| 29 Jan 2018 | INR | 530 | 554.9 | 530 | 531.25 | 531.25 | +4.4 (+0.84%) | 30,045 |
| 25 Jan 2018 | INR | 545 | 545 | 522 | 526.85 | 526.85 | -10.8 (-2.01%) | 16,635 |
| 24 Jan 2018 | INR | 540.05 | 548 | 533 | 537.65 | 537.65 | -8.65 (-1.58%) | 54,437 |
| 23 Jan 2018 | INR | 545.4 | 558.9 | 545.4 | 546.3 | 546.3 | +0.9 (+0.17%) | 6,842 |
| 22 Jan 2018 | INR | 554 | 554 | 540.5 | 545.4 | 545.4 | +1.15 (+0.21%) | 12,688 |
| 19 Jan 2018 | INR | 545.15 | 556 | 540 | 544.25 | 544.25 | -6.95 (-1.26%) | 10,403 |
| 18 Jan 2018 | INR | 563.1 | 570.95 | 545 | 551.2 | 551.2 | -8.85 (-1.58%) | 21,238 |
| 17 Jan 2018 | INR | 559 | 589 | 556.3 | 560.05 | 560.05 | -1.7 (-0.30%) | 40,184 |
| 16 Jan 2018 | INR | 565.1 | 579.85 | 560 | 561.75 | 561.75 | -7.65 (-1.34%) | 34,119 |
| 15 Jan 2018 | INR | 584.5 | 584.5 | 568 | 569.4 | 569.4 | -8.9 (-1.54%) | 13,777 |
| 12 Jan 2018 | INR | 577.05 | 584.3 | 570.6 | 578.3 | 578.3 | -3.65 (-0.63%) | 17,664 |
| 11 Jan 2018 | INR | 588.9 | 588.9 | 570.5 | 581.95 | 581.95 | +0.9 (+0.15%) | 10,512 |
| 10 Jan 2018 | INR | 589.9 | 593 | 568.7 | 581.05 | 581.05 | -6.75 (-1.15%) | 39,617 |
| 9 Jan 2018 | INR | 592 | 597.9 | 581.6 | 587.8 | 587.8 | -7.3 (-1.23%) | 22,534 |
| 8 Jan 2018 | INR | 583.35 | 645 | 577.2 | 595.1 | 595.1 | +19.85 (+3.45%) | 157,879 |
| 5 Jan 2018 | INR | 577.45 | 580 | 565.1 | 575.25 | 575.25 | -2.3 (-0.40%) | 12,370 |
| 4 Jan 2018 | INR | 567.3 | 580 | 560.25 | 577.55 | 577.55 | +10.25 (+1.81%) | 18,246 |
| 3 Jan 2018 | INR | 572 | 578.85 | 560.15 | 567.3 | 567.3 | -0.05 (-0.01%) | 15,323 |
| 2 Jan 2018 | INR | 559 | 571 | 556.5 | 567.35 | 567.35 | +8.9 (+1.59%) | 11,869 |
| 1 Jan 2018 | INR | 574.9 | 574.9 | 556.1 | 558.45 | 558.45 | -7.7 (-1.36%) | 12,335 |
| 29 Dec 2017 | INR | 568 | 574 | 558 | 566.15 | 566.15 | +4.85 (+0.86%) | 12,901 |
| 28 Dec 2017 | INR | 568 | 568 | 557 | 561.3 | 561.3 | -0.25 (-0.04%) | 5,756 |
| 27 Dec 2017 | INR | 575 | 578 | 558 | 561.55 | 561.55 | -2.9 (-0.51%) | 9,960 |
| 26 Dec 2017 | INR | 566 | 577.45 | 557.05 | 564.45 | 564.45 | +6.2 (+1.11%) | 13,158 |
