| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2018 | INR | 1,021 | 1,050 | 984 | 1,027.5 | 513.75 | -31.4 (-2.97%) | 1,526 |
| 2 Feb 2018 | INR | 1,070 | 1,080 | 1,045 | 1,058.9 | 529.45 | -44.5 (-4.03%) | 1,461 |
| 1 Feb 2018 | INR | 1,084.8 | 1,113.4 | 1,075 | 1,103.4 | 551.7 | -3.55 (-0.32%) | 1,942 |
| 31 Jan 2018 | INR | 1,119.9 | 1,120 | 1,071 | 1,106.95 | 553.475 | -1.75 (-0.16%) | 1,042 |
| 30 Jan 2018 | INR | 1,151 | 1,198 | 1,099 | 1,108.7 | 554.35 | -45.05 (-3.90%) | 3,660 |
| 29 Jan 2018 | INR | 1,155.2 | 1,209.85 | 1,150 | 1,153.75 | 576.875 | -62.15 (-5.11%) | 3,394 |
| 25 Jan 2018 | INR | 1,205.05 | 1,283.9 | 1,175 | 1,215.9 | 607.95 | +12.65 (+1.05%) | 3,947 |
| 24 Jan 2018 | INR | 1,270 | 1,270 | 1,193 | 1,203.25 | 601.625 | -62.95 (-4.97%) | 3,419 |
| 23 Jan 2018 | INR | 1,265 | 1,290 | 1,260 | 1,266.2 | 633.1 | +3.85 (+0.30%) | 1,473 |
| 22 Jan 2018 | INR | 1,300 | 1,300 | 1,230.3 | 1,262.35 | 631.175 | +11.6 (+0.93%) | 1,644 |
| 19 Jan 2018 | INR | 1,285 | 1,310 | 1,240 | 1,250.75 | 625.375 | -37.9 (-2.94%) | 1,193 |
| 18 Jan 2018 | INR | 1,316.4 | 1,325 | 1,191 | 1,288.65 | 644.325 | -27.8 (-2.11%) | 9,365 |
| 17 Jan 2018 | INR | 1,210.1 | 1,334 | 1,200 | 1,316.45 | 658.225 | +76.95 (+6.21%) | 4,043 |
| 16 Jan 2018 | INR | 1,265 | 1,266 | 1,230 | 1,239.5 | 619.75 | -22.45 (-1.78%) | 3,450 |
| 15 Jan 2018 | INR | 1,284.95 | 1,300 | 1,251.1 | 1,261.95 | 630.975 | -18.65 (-1.46%) | 1,660 |
| 12 Jan 2018 | INR | 1,291.5 | 1,330.05 | 1,215 | 1,280.6 | 640.3 | -10.9 (-0.84%) | 3,189 |
| 11 Jan 2018 | INR | 1,200 | 1,295 | 1,187.8 | 1,291.5 | 645.75 | +90.05 (+7.50%) | 4,979 |
| 10 Jan 2018 | INR | 1,202 | 1,219.7 | 1,185 | 1,201.45 | 600.725 | -18.6 (-1.52%) | 947 |
| 8 Jan 2018 | INR | 1,220 | 1,243 | 1,194.4 | 1,220.05 | 610.025 | +4.4 (+0.36%) | 2,305 |
| 5 Jan 2018 | INR | 1,249.9 | 1,249.9 | 1,200 | 1,215.65 | 607.825 | -16.45 (-1.34%) | 2,154 |
| 4 Jan 2018 | INR | 1,195.1 | 1,248 | 1,195.1 | 1,232.1 | 616.05 | -5.35 (-0.43%) | 1,365 |
| 3 Jan 2018 | INR | 1,229.9 | 1,259 | 1,188 | 1,237.45 | 618.725 | +27.95 (+2.31%) | 911 |
| 2 Jan 2018 | INR | 1,225 | 1,259.9 | 1,203 | 1,209.5 | 604.75 | -20.9 (-1.70%) | 672 |
| 1 Jan 2018 | INR | 1,233 | 1,284.9 | 1,212 | 1,230.4 | 615.2 | -3.35 (-0.27%) | 855 |
| 29 Dec 2017 | INR | 1,255.05 | 1,262 | 1,224.4 | 1,233.75 | 616.875 | -11.35 (-0.91%) | 802 |
| 28 Dec 2017 | INR | 1,320 | 1,338.95 | 1,240 | 1,245.1 | 622.55 | -81.1 (-6.12%) | 3,910 |
| 27 Dec 2017 | INR | 1,260 | 1,350 | 1,250 | 1,326.2 | 663.1 | +33.95 (+2.63%) | 8,967 |
| 26 Dec 2017 | INR | 1,210 | 1,310 | 1,210 | 1,292.25 | 646.125 | +63.3 (+5.15%) | 2,079 |
| 22 Dec 2017 | INR | 1,220 | 1,270 | 1,220 | 1,228.95 | 614.475 | +0.7 (+0.06%) | 1,897 |
| 21 Dec 2017 | INR | 1,389.95 | 1,389.95 | 1,181 | 1,228.25 | 614.125 | -114.2 (-8.51%) | 7,685 |
