| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2018 | INR | 558.2 | 573.4 | 556 | 566.4 | 566.4 | +7.9 (+1.41%) | 17,022 |
| 7 Feb 2018 | INR | 560 | 564.75 | 549 | 558.5 | 558.5 | +8.9 (+1.62%) | 20,106 |
| 6 Feb 2018 | INR | 505 | 554.7 | 490.05 | 549.6 | 549.6 | +26.9 (+5.15%) | 102,519 |
| 5 Feb 2018 | INR | 511.05 | 528 | 511.05 | 522.7 | 522.7 | +15.05 (+2.96%) | 21,531 |
| 2 Feb 2018 | INR | 535 | 548.9 | 495.25 | 507.65 | 507.65 | -41.6 (-7.57%) | 39,681 |
| 1 Feb 2018 | INR | 563.9 | 563.9 | 531.6 | 549.25 | 549.25 | -1.5 (-0.27%) | 6,586 |
| 31 Jan 2018 | INR | 554.8 | 567.95 | 549 | 550.75 | 550.75 | -0.85 (-0.15%) | 8,878 |
| 30 Jan 2018 | INR | 547.05 | 556.45 | 536 | 551.6 | 551.6 | -0.7 (-0.13%) | 18,348 |
| 29 Jan 2018 | INR | 551.65 | 563 | 548 | 552.3 | 552.3 | +0.65 (+0.12%) | 14,623 |
| 25 Jan 2018 | INR | 575 | 578 | 546 | 551.65 | 551.65 | -21.7 (-3.78%) | 36,927 |
| 24 Jan 2018 | INR | 592.9 | 592.9 | 565 | 573.35 | 573.35 | -15.95 (-2.71%) | 12,909 |
| 23 Jan 2018 | INR | 615.25 | 620.05 | 585.1 | 589.3 | 589.3 | -10.85 (-1.81%) | 18,728 |
| 22 Jan 2018 | INR | 574 | 604 | 572.55 | 600.15 | 600.15 | +26.45 (+4.61%) | 53,154 |
| 19 Jan 2018 | INR | 574.75 | 580 | 568 | 573.7 | 573.7 | +2.9 (+0.51%) | 10,706 |
| 18 Jan 2018 | INR | 588 | 588 | 566.1 | 570.8 | 570.8 | -13.15 (-2.25%) | 18,690 |
| 17 Jan 2018 | INR | 576.4 | 586.9 | 563.55 | 583.95 | 583.95 | +7.85 (+1.36%) | 24,546 |
| 16 Jan 2018 | INR | 579.9 | 584 | 561.6 | 576.1 | 576.1 | +0.35 (+0.06%) | 20,731 |
| 15 Jan 2018 | INR | 570.25 | 584 | 570 | 575.75 | 575.75 | +5.5 (+0.96%) | 30,415 |
| 12 Jan 2018 | INR | 553.5 | 583.75 | 547.2 | 570.25 | 570.25 | +27.05 (+4.98%) | 135,208 |
| 11 Jan 2018 | INR | 524.15 | 546.7 | 524.15 | 543.2 | 543.2 | +19.05 (+3.63%) | 94,607 |
| 10 Jan 2018 | INR | 526 | 539 | 523.1 | 524.15 | 524.15 | -4.25 (-0.80%) | 5,327 |
| 9 Jan 2018 | INR | 526.1 | 534.9 | 523.55 | 528.4 | 528.4 | -4.35 (-0.82%) | 8,933 |
| 8 Jan 2018 | INR | 532.05 | 539 | 529.1 | 532.75 | 532.75 | -3.45 (-0.64%) | 20,438 |
| 5 Jan 2018 | INR | 536.9 | 539.95 | 531.05 | 536.2 | 536.2 | +2.9 (+0.54%) | 4,699 |
| 4 Jan 2018 | INR | 530 | 535.05 | 524 | 533.3 | 533.3 | +8.3 (+1.58%) | 9,854 |
| 3 Jan 2018 | INR | 525.9 | 530 | 511.45 | 525 | 525 | +2.4 (+0.46%) | 21,316 |
| 2 Jan 2018 | INR | 539 | 539 | 521.1 | 522.6 | 522.6 | -8.8 (-1.66%) | 20,534 |
| 1 Jan 2018 | INR | 539.85 | 541.25 | 505.95 | 531.4 | 531.4 | -9.05 (-1.67%) | 18,817 |
| 29 Dec 2017 | INR | 550.3 | 550.3 | 531 | 540.45 | 540.45 | +0.4 (+0.07%) | 12,131 |
| 28 Dec 2017 | INR | 554.9 | 554.9 | 529.25 | 540.05 | 540.05 | -2.5 (-0.46%) | 14,171 |
