| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2018 | INR | 712.5 | 728.955 | 697.005 | 722.505 | 481.67 | -10.545 (-1.44%) | 2,492,284 |
| 2 Feb 2018 | INR | 750 | 751.995 | 723.945 | 733.05 | 488.7 | -25.8 (-3.40%) | 3,382,230 |
| 1 Feb 2018 | INR | 752.055 | 772.005 | 735.3 | 758.85 | 505.9 | +6.795 (+0.90%) | 3,845,061 |
| 31 Jan 2018 | INR | 775.005 | 777 | 746.505 | 752.055 | 501.37 | -18.69 (-2.42%) | 2,747,253 |
| 30 Jan 2018 | INR | 787.695 | 790.35 | 767.595 | 770.745 | 513.83 | -17.76 (-2.25%) | 3,530,484 |
| 29 Jan 2018 | INR | 777.945 | 795.405 | 772.005 | 788.505 | 525.67 | +19.56 (+2.54%) | 8,319,201 |
| 25 Jan 2018 | INR | 826.995 | 827.85 | 761.595 | 768.945 | 512.63 | -55.305 (-6.71%) | 9,762,141 |
| 24 Jan 2018 | INR | 807 | 828.495 | 803.1 | 824.25 | 549.5 | +16.995 (+2.11%) | 3,865,750 |
| 23 Jan 2018 | INR | 817.695 | 817.905 | 797.595 | 807.255 | 538.17 | -6.345 (-0.78%) | 2,057,214 |
| 22 Jan 2018 | INR | 809.7 | 819.795 | 805.005 | 813.6 | 542.4 | +11.25 (+1.40%) | 3,594,555 |
| 19 Jan 2018 | INR | 799.5 | 808.095 | 790.995 | 802.35 | 534.9 | +1.845 (+0.23%) | 1,535,200 |
| 18 Jan 2018 | INR | 787.8 | 814.905 | 786.255 | 800.505 | 533.67 | +19.755 (+2.53%) | 7,805,662 |
| 17 Jan 2018 | INR | 766.995 | 783.945 | 754.905 | 780.75 | 520.5 | +13.905 (+1.81%) | 1,782,994 |
| 16 Jan 2018 | INR | 774.945 | 780.705 | 762.045 | 766.845 | 511.23 | -7.5 (-0.97%) | 1,834,026 |
| 15 Jan 2018 | INR | 778.005 | 784.005 | 770.205 | 774.345 | 516.23 | -1.005 (-0.13%) | 1,146,082 |
| 12 Jan 2018 | INR | 789 | 790.005 | 768.045 | 775.35 | 516.9 | -10.845 (-1.38%) | 2,933,382 |
| 11 Jan 2018 | INR | 781.395 | 788.295 | 775.05 | 786.195 | 524.13 | +7.35 (+0.94%) | 1,046,914 |
| 10 Jan 2018 | INR | 793.005 | 793.995 | 774.045 | 778.845 | 519.23 | -11.76 (-1.49%) | 1,535,887 |
| 9 Jan 2018 | INR | 784.995 | 792 | 780.405 | 790.605 | 527.07 | +6.255 (+0.80%) | 1,936,948 |
| 8 Jan 2018 | INR | 778.245 | 790.005 | 778.245 | 784.35 | 522.9 | +10.155 (+1.31%) | 1,991,223 |
| 5 Jan 2018 | INR | 785.595 | 785.595 | 770.805 | 774.195 | 516.13 | -7.455 (-0.95%) | 1,330,975 |
| 4 Jan 2018 | INR | 779.895 | 787.605 | 778.005 | 781.65 | 521.1 | +5.85 (+0.75%) | 2,061,667 |
| 3 Jan 2018 | INR | 776.955 | 787.755 | 774 | 775.8 | 517.2 | +2.355 (+0.30%) | 2,871,907 |
| 2 Jan 2018 | INR | 757.545 | 775.995 | 748.5 | 773.445 | 515.63 | +17.7 (+2.34%) | 2,827,863 |
| 1 Jan 2018 | INR | 761.805 | 769.995 | 752.505 | 755.745 | 503.83 | -6.96 (-0.91%) | 1,602,100 |
| 29 Dec 2017 | INR | 767.895 | 772.005 | 757.35 | 762.705 | 508.47 | -0.6 (-0.08%) | 1,476,427 |
| 28 Dec 2017 | INR | 740.85 | 768.705 | 740.355 | 763.305 | 508.87 | +22.95 (+3.10%) | 4,838,206 |
| 27 Dec 2017 | INR | 738.705 | 746.505 | 735.6 | 740.355 | 493.57 | +4.8 (+0.65%) | 1,706,551 |
| 26 Dec 2017 | INR | 734.805 | 739.005 | 729.495 | 735.555 | 490.37 | +3.96 (+0.54%) | 1,167,906 |
| 22 Dec 2017 | INR | 732.9 | 736.995 | 724.995 | 731.595 | 487.73 | +0.645 (+0.09%) | 1,371,741 |
