| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 1,553 | 1,681.8 | 1,514.4 | 1,660.6 | 1,660.6 | +56.35 (+3.51%) | 123,677 |
| 5 Feb 2018 | INR | 1,608 | 1,627 | 1,548.85 | 1,604.25 | 1,604.25 | -25 (-1.53%) | 105,569 |
| 2 Feb 2018 | INR | 1,718 | 1,718 | 1,622.25 | 1,629.25 | 1,629.25 | -102.25 (-5.91%) | 165,789 |
| 1 Feb 2018 | INR | 1,677 | 1,761.7 | 1,645.8 | 1,731.5 | 1,731.5 | +54 (+3.22%) | 106,335 |
| 31 Jan 2018 | INR | 1,674 | 1,688.5 | 1,645.05 | 1,677.5 | 1,677.5 | -2.3 (-0.14%) | 37,246 |
| 30 Jan 2018 | INR | 1,720 | 1,720 | 1,671.6 | 1,679.8 | 1,679.8 | -34.6 (-2.02%) | 27,212 |
| 29 Jan 2018 | INR | 1,710.4 | 1,735 | 1,710 | 1,714.4 | 1,714.4 | +4 (+0.23%) | 72,577 |
| 25 Jan 2018 | INR | 1,742 | 1,742 | 1,705.1 | 1,710.4 | 1,710.4 | -27.7 (-1.59%) | 55,764 |
| 24 Jan 2018 | INR | 1,695 | 1,745.7 | 1,695 | 1,738.1 | 1,738.1 | +31.1 (+1.82%) | 760,439 |
| 23 Jan 2018 | INR | 1,710 | 1,717.75 | 1,694.65 | 1,707 | 1,707 | +1.8 (+0.11%) | 32,212 |
| 22 Jan 2018 | INR | 1,739 | 1,740 | 1,679.2 | 1,705.2 | 1,705.2 | +3.25 (+0.19%) | 31,841 |
| 19 Jan 2018 | INR | 1,660.6 | 1,711.75 | 1,632.75 | 1,701.95 | 1,701.95 | +41.6 (+2.51%) | 43,268 |
| 18 Jan 2018 | INR | 1,705 | 1,714.15 | 1,653.35 | 1,660.35 | 1,660.35 | -41.65 (-2.45%) | 46,947 |
| 17 Jan 2018 | INR | 1,691 | 1,708.75 | 1,667 | 1,702 | 1,702 | +14.4 (+0.85%) | 31,108 |
| 16 Jan 2018 | INR | 1,742.3 | 1,750.4 | 1,685 | 1,687.6 | 1,687.6 | -54.3 (-3.12%) | 41,365 |
| 15 Jan 2018 | INR | 1,800 | 1,800 | 1,736.1 | 1,741.9 | 1,741.9 | -28.05 (-1.58%) | 307,267 |
| 12 Jan 2018 | INR | 1,764 | 1,790.1 | 1,752.25 | 1,769.95 | 1,769.95 | -11.75 (-0.66%) | 44,525 |
| 11 Jan 2018 | INR | 1,793.1 | 1,795.3 | 1,775.15 | 1,781.7 | 1,781.7 | -19 (-1.06%) | 44,342 |
| 10 Jan 2018 | INR | 1,819.75 | 1,832 | 1,795.5 | 1,800.7 | 1,800.7 | -35.2 (-1.92%) | 14,987 |
| 8 Jan 2018 | INR | 1,825 | 1,842 | 1,820 | 1,835.9 | 1,835.9 | +24.5 (+1.35%) | 53,117 |
| 5 Jan 2018 | INR | 1,756.95 | 1,820 | 1,756.95 | 1,811.4 | 1,811.4 | +58.05 (+3.31%) | 64,503 |
| 4 Jan 2018 | INR | 1,719.75 | 1,760 | 1,714 | 1,753.35 | 1,753.35 | +39.1 (+2.28%) | 43,845 |
| 3 Jan 2018 | INR | 1,724 | 1,739.3 | 1,710 | 1,714.25 | 1,714.25 | -7.85 (-0.46%) | 32,645 |
| 2 Jan 2018 | INR | 1,725 | 1,737.45 | 1,711.6 | 1,722.1 | 1,722.1 | -4.1 (-0.24%) | 109,814 |
| 1 Jan 2018 | INR | 1,776.8 | 1,776.8 | 1,721.2 | 1,726.2 | 1,726.2 | -30.6 (-1.74%) | 39,441 |
| 29 Dec 2017 | INR | 1,760 | 1,767.7 | 1,748.1 | 1,756.8 | 1,756.8 | +2.15 (+0.12%) | 39,218 |
| 28 Dec 2017 | INR | 1,770 | 1,779 | 1,747.25 | 1,754.65 | 1,754.65 | -12.8 (-0.72%) | 33,991 |
| 27 Dec 2017 | INR | 1,791 | 1,796.05 | 1,761.45 | 1,767.45 | 1,767.45 | -17.65 (-0.99%) | 26,427 |
| 26 Dec 2017 | INR | 1,789 | 1,794.55 | 1,775.4 | 1,785.1 | 1,785.1 | +3.45 (+0.19%) | 25,745 |
| 22 Dec 2017 | INR | 1,753.25 | 1,790 | 1,752.65 | 1,781.65 | 1,781.65 | +31.65 (+1.81%) | 104,383 |
