| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 910.05 | 1,030 | 910.05 | 1,018.15 | 1,018.15 | -35 (-3.32%) | 4,079 |
| 5 Feb 2018 | INR | 1,140 | 1,140 | 1,040 | 1,053.15 | 1,053.15 | -92.55 (-8.08%) | 3,470 |
| 2 Feb 2018 | INR | 1,158.55 | 1,169.95 | 1,132.05 | 1,145.7 | 1,145.7 | -12.85 (-1.11%) | 2,369 |
| 1 Feb 2018 | INR | 1,177 | 1,199.9 | 1,153 | 1,158.55 | 1,158.55 | -16.35 (-1.39%) | 2,370 |
| 31 Jan 2018 | INR | 1,207 | 1,207 | 1,170 | 1,174.9 | 1,174.9 | -16.1 (-1.35%) | 1,234 |
| 30 Jan 2018 | INR | 1,200.85 | 1,227 | 1,153 | 1,191 | 1,191 | -9.85 (-0.82%) | 2,374 |
| 29 Jan 2018 | INR | 1,205.05 | 1,238 | 1,196 | 1,200.85 | 1,200.85 | -24.85 (-2.03%) | 620 |
| 25 Jan 2018 | INR | 1,195 | 1,233 | 1,180.2 | 1,225.7 | 1,225.7 | +28.3 (+2.36%) | 1,157 |
| 24 Jan 2018 | INR | 1,200 | 1,234 | 1,190 | 1,197.4 | 1,197.4 | -8.4 (-0.70%) | 2,319 |
| 23 Jan 2018 | INR | 1,250 | 1,252 | 1,177.15 | 1,205.8 | 1,205.8 | -32.4 (-2.62%) | 2,323 |
| 22 Jan 2018 | INR | 1,251 | 1,284 | 1,228 | 1,238.2 | 1,238.2 | -14.3 (-1.14%) | 1,634 |
| 19 Jan 2018 | INR | 1,273.4 | 1,304 | 1,240.05 | 1,252.5 | 1,252.5 | -20.9 (-1.64%) | 1,095 |
| 18 Jan 2018 | INR | 1,347 | 1,347 | 1,250.25 | 1,273.4 | 1,273.4 | -26.6 (-2.05%) | 2,323 |
| 17 Jan 2018 | INR | 1,329 | 1,329 | 1,185 | 1,300 | 1,300 | -2.7 (-0.21%) | 2,026 |
| 16 Jan 2018 | INR | 1,241 | 1,389 | 1,241 | 1,302.7 | 1,302.7 | +119.25 (+10.08%) | 15,152 |
| 15 Jan 2018 | INR | 1,140.05 | 1,195 | 1,140 | 1,183.45 | 1,183.45 | +30.65 (+2.66%) | 3,139 |
| 12 Jan 2018 | INR | 1,160.05 | 1,186 | 1,130.05 | 1,152.8 | 1,152.8 | +5.25 (+0.46%) | 553 |
| 11 Jan 2018 | INR | 1,150.85 | 1,174.95 | 1,125.05 | 1,147.55 | 1,147.55 | -0.85 (-0.07%) | 1,300 |
| 10 Jan 2018 | INR | 1,190 | 1,192.7 | 1,140.05 | 1,148.4 | 1,148.4 | -50.6 (-4.22%) | 1,336 |
| 8 Jan 2018 | INR | 1,273 | 1,273 | 1,180.1 | 1,199 | 1,199 | -34.75 (-2.82%) | 3,866 |
| 5 Jan 2018 | INR | 1,215 | 1,268 | 1,189 | 1,233.75 | 1,233.75 | -17.6 (-1.41%) | 12,524 |
| 4 Jan 2018 | INR | 1,250 | 1,297 | 1,230 | 1,251.35 | 1,251.35 | -22.4 (-1.76%) | 2,942 |
| 3 Jan 2018 | INR | 1,295 | 1,325 | 1,260.5 | 1,273.75 | 1,273.75 | -16.6 (-1.29%) | 4,631 |
| 2 Jan 2018 | INR | 1,285 | 1,298.45 | 1,261 | 1,290.35 | 1,290.35 | -0.3 (-0.02%) | 3,061 |
| 1 Jan 2018 | INR | 1,298.5 | 1,318.9 | 1,275 | 1,290.65 | 1,290.65 | +16.55 (+1.30%) | 2,880 |
| 29 Dec 2017 | INR | 1,277 | 1,360 | 1,266 | 1,274.1 | 1,274.1 | +18.35 (+1.46%) | 8,483 |
| 28 Dec 2017 | INR | 1,225 | 1,339.95 | 1,205 | 1,255.75 | 1,255.75 | +103.35 (+8.97%) | 13,924 |
| 27 Dec 2017 | INR | 979.95 | 1,152.4 | 965.1 | 1,152.4 | 1,152.4 | +192.05 (+20.00%) | 9,651 |
| 26 Dec 2017 | INR | 960 | 984 | 951.15 | 960.35 | 960.35 | -0.55 (-0.06%) | 5,550 |
| 22 Dec 2017 | INR | 965 | 989 | 953.05 | 960.9 | 960.9 | +0.9 (+0.09%) | 10,789 |
