| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 765 | 788.4 | 752.7 | 782.65 | 782.65 | -19.65 (-2.45%) | 3,188,895 |
| 5 Feb 2018 | INR | 810 | 816.75 | 795.2 | 802.3 | 802.3 | -19.9 (-2.42%) | 3,079,541 |
| 2 Feb 2018 | INR | 810 | 849.75 | 784.15 | 822.2 | 822.2 | -8.8 (-1.06%) | 8,088,986 |
| 1 Feb 2018 | INR | 877.5 | 879.1 | 812.75 | 831 | 831 | -38.55 (-4.43%) | 6,097,492 |
| 31 Jan 2018 | INR | 883 | 884.95 | 859.4 | 869.55 | 869.55 | -14.6 (-1.65%) | 1,431,670 |
| 30 Jan 2018 | INR | 899.25 | 911.6 | 878.35 | 884.15 | 884.15 | -12.05 (-1.34%) | 2,101,888 |
| 29 Jan 2018 | INR | 887.4 | 901.5 | 880.5 | 896.2 | 896.2 | +12.1 (+1.37%) | 1,151,570 |
| 25 Jan 2018 | INR | 882 | 905.3 | 876.75 | 884.1 | 884.1 | -2.8 (-0.32%) | 3,104,669 |
| 24 Jan 2018 | INR | 905.7 | 909.25 | 881 | 886.9 | 886.9 | -18.8 (-2.08%) | 1,109,233 |
| 23 Jan 2018 | INR | 910.7 | 914.7 | 898.3 | 905.7 | 905.7 | -4.05 (-0.45%) | 1,747,166 |
| 22 Jan 2018 | INR | 890 | 912 | 887.1 | 909.75 | 909.75 | +18.3 (+2.05%) | 1,495,629 |
| 19 Jan 2018 | INR | 879.1 | 897.55 | 879.1 | 891.45 | 891.45 | +5.6 (+0.63%) | 1,483,177 |
| 18 Jan 2018 | INR | 897.75 | 903.6 | 875 | 885.85 | 885.85 | -7.25 (-0.81%) | 1,285,534 |
| 17 Jan 2018 | INR | 892.8 | 895.55 | 862.5 | 893.1 | 893.1 | +3.7 (+0.42%) | 2,553,841 |
| 16 Jan 2018 | INR | 927 | 927.5 | 882.6 | 889.4 | 889.4 | -28.85 (-3.14%) | 2,383,484 |
| 15 Jan 2018 | INR | 909 | 921.9 | 897.7 | 918.25 | 918.25 | +14.45 (+1.60%) | 2,195,562 |
| 12 Jan 2018 | INR | 906 | 917.4 | 892.45 | 903.8 | 903.8 | -3.1 (-0.34%) | 1,874,518 |
| 11 Jan 2018 | INR | 916.9 | 917.7 | 903.3 | 906.9 | 906.9 | -10.7 (-1.17%) | 1,597,329 |
| 10 Jan 2018 | INR | 932.5 | 935.4 | 911.9 | 917.6 | 917.6 | -15.35 (-1.65%) | 1,605,433 |
| 9 Jan 2018 | INR | 925 | 938.5 | 917.25 | 932.95 | 932.95 | +6.85 (+0.74%) | 2,419,079 |
| 8 Jan 2018 | INR | 911 | 930 | 906.75 | 926.1 | 926.1 | +16.4 (+1.80%) | 2,112,170 |
| 5 Jan 2018 | INR | 895 | 913.95 | 893.5 | 909.7 | 909.7 | +16.8 (+1.88%) | 4,036,882 |
| 4 Jan 2018 | INR | 864.4 | 897.45 | 853.1 | 892.9 | 892.9 | +36.6 (+4.27%) | 3,028,931 |
| 3 Jan 2018 | INR | 863.9 | 869.4 | 853 | 856.3 | 856.3 | +11.15 (+1.32%) | 2,606,556 |
| 2 Jan 2018 | INR | 854.1 | 858.45 | 840.6 | 845.15 | 845.15 | -7.3 (-0.86%) | 1,181,949 |
| 1 Jan 2018 | INR | 857.7 | 862.05 | 851.05 | 852.45 | 852.45 | -5.7 (-0.66%) | 472,607 |
| 29 Dec 2017 | INR | 854.5 | 863.75 | 851.4 | 858.15 | 858.15 | +6.45 (+0.76%) | 1,245,513 |
| 28 Dec 2017 | INR | 849.85 | 856.35 | 840.6 | 851.7 | 851.7 | +2.65 (+0.31%) | 980,277 |
| 27 Dec 2017 | INR | 856.4 | 860.2 | 842 | 849.05 | 849.05 | -5.75 (-0.67%) | 735,296 |
| 26 Dec 2017 | INR | 857 | 863.9 | 852.55 | 854.8 | 854.8 | -2.05 (-0.24%) | 1,467,917 |
