| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 1,109 | 1,127.9 | 1,098.7 | 1,108.45 | 1,108.45 | -29.85 (-2.62%) | 218,587 |
| 5 Feb 2018 | INR | 1,138 | 1,155 | 1,135 | 1,138.3 | 1,138.3 | -3.4 (-0.30%) | 262,998 |
| 2 Feb 2018 | INR | 1,140 | 1,162.45 | 1,130.05 | 1,141.7 | 1,141.7 | -2.8 (-0.24%) | 461,545 |
| 1 Feb 2018 | INR | 1,150 | 1,158 | 1,120 | 1,144.5 | 1,144.5 | -6.15 (-0.53%) | 672,082 |
| 31 Jan 2018 | INR | 1,160 | 1,166 | 1,143.05 | 1,150.65 | 1,150.65 | -19.05 (-1.63%) | 182,426 |
| 30 Jan 2018 | INR | 1,180.5 | 1,183.05 | 1,161.8 | 1,169.7 | 1,169.7 | -11.8 (-1.00%) | 690,377 |
| 29 Jan 2018 | INR | 1,165 | 1,196.2 | 1,165 | 1,181.5 | 1,181.5 | +10.7 (+0.91%) | 219,303 |
| 25 Jan 2018 | INR | 1,184.4 | 1,191.5 | 1,160.8 | 1,170.8 | 1,170.8 | -14.35 (-1.21%) | 522,853 |
| 24 Jan 2018 | INR | 1,177.8 | 1,220 | 1,167 | 1,185.15 | 1,185.15 | +9.95 (+0.85%) | 531,006 |
| 23 Jan 2018 | INR | 1,151.2 | 1,187 | 1,151.2 | 1,175.2 | 1,175.2 | +24.9 (+2.16%) | 1,032,768 |
| 22 Jan 2018 | INR | 1,141.7 | 1,155 | 1,130.1 | 1,150.3 | 1,150.3 | +7.05 (+0.62%) | 295,157 |
| 19 Jan 2018 | INR | 1,148.9 | 1,148.9 | 1,136 | 1,143.25 | 1,143.25 | -9.5 (-0.82%) | 179,258 |
| 18 Jan 2018 | INR | 1,149 | 1,164.45 | 1,132.35 | 1,152.75 | 1,152.75 | +0.5 (+0.04%) | 330,817 |
| 17 Jan 2018 | INR | 1,118 | 1,160 | 1,118 | 1,152.25 | 1,152.25 | +29.35 (+2.61%) | 814,814 |
| 16 Jan 2018 | INR | 1,080 | 1,134.4 | 1,080 | 1,122.9 | 1,122.9 | +42.5 (+3.93%) | 685,309 |
| 15 Jan 2018 | INR | 1,078.5 | 1,092.05 | 1,065.5 | 1,080.4 | 1,080.4 | +2 (+0.19%) | 222,748 |
| 12 Jan 2018 | INR | 1,089 | 1,089 | 1,069.55 | 1,078.4 | 1,078.4 | +2.8 (+0.26%) | 284,821 |
| 11 Jan 2018 | INR | 1,053 | 1,083.3 | 1,053 | 1,075.6 | 1,075.6 | +24 (+2.28%) | 1,315,369 |
| 10 Jan 2018 | INR | 1,049.9 | 1,055.55 | 1,034.6 | 1,051.6 | 1,051.6 | +15.95 (+1.54%) | 704,303 |
| 8 Jan 2018 | INR | 1,015 | 1,038.8 | 1,015 | 1,035.65 | 1,035.65 | +23.55 (+2.33%) | 153,944 |
| 5 Jan 2018 | INR | 1,015.3 | 1,026 | 1,006.25 | 1,012.1 | 1,012.1 | -3.2 (-0.32%) | 281,139 |
| 4 Jan 2018 | INR | 1,022 | 1,022 | 1,009.6 | 1,015.3 | 1,015.3 | -3.8 (-0.37%) | 319,784 |
| 3 Jan 2018 | INR | 1,035 | 1,035 | 1,018 | 1,019.1 | 1,019.1 | -10.4 (-1.01%) | 158,934 |
| 2 Jan 2018 | INR | 1,037.2 | 1,043.4 | 1,022.95 | 1,029.5 | 1,029.5 | -5.05 (-0.49%) | 180,620 |
| 1 Jan 2018 | INR | 1,040 | 1,043.65 | 1,031.8 | 1,034.55 | 1,034.55 | -4.75 (-0.46%) | 109,339 |
| 29 Dec 2017 | INR | 1,030 | 1,046.1 | 1,030 | 1,039.3 | 1,039.3 | +5.3 (+0.51%) | 183,883 |
| 28 Dec 2017 | INR | 1,031.9 | 1,039.9 | 1,026.1 | 1,034 | 1,034 | -0.05 (0.0%) | 168,919 |
| 27 Dec 2017 | INR | 1,029 | 1,038.85 | 1,025.1 | 1,034.05 | 1,034.05 | -0.3 (-0.03%) | 201,241 |
| 26 Dec 2017 | INR | 1,029.8 | 1,040 | 1,023.1 | 1,034.35 | 1,034.35 | -4.05 (-0.39%) | 1,024,914 |
| 22 Dec 2017 | INR | 1,019.4 | 1,044.2 | 1,016.2 | 1,038.4 | 1,038.4 | +16.85 (+1.65%) | 312,947 |
