| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 5,510 | 5,717.85 | 5,505 | 5,703.8 | 5,703.8 | -27.2 (-0.47%) | 3,732 |
| 5 Feb 2018 | INR | 5,700 | 5,780 | 5,500 | 5,731 | 5,731 | -57.05 (-0.99%) | 1,610 |
| 2 Feb 2018 | INR | 6,050 | 6,050 | 5,755.1 | 5,788.05 | 5,788.05 | -296.05 (-4.87%) | 2,023 |
| 1 Feb 2018 | INR | 6,040.05 | 6,117.9 | 5,950 | 6,084.1 | 6,084.1 | +79.2 (+1.32%) | 860 |
| 31 Jan 2018 | INR | 6,165.65 | 6,167.2 | 6,000 | 6,004.9 | 6,004.9 | -95.6 (-1.57%) | 1,478 |
| 30 Jan 2018 | INR | 6,200 | 6,299 | 6,079 | 6,100.5 | 6,100.5 | -100.8 (-1.63%) | 1,974 |
| 29 Jan 2018 | INR | 6,206.5 | 6,260.5 | 6,194.2 | 6,201.3 | 6,201.3 | -0.25 (0.0%) | 441 |
| 25 Jan 2018 | INR | 6,190 | 6,230 | 6,185.35 | 6,201.55 | 6,201.55 | +3.95 (+0.06%) | 948 |
| 24 Jan 2018 | INR | 6,215 | 6,240 | 6,154.85 | 6,197.6 | 6,197.6 | -13.05 (-0.21%) | 697 |
| 23 Jan 2018 | INR | 6,250 | 6,250 | 6,181.95 | 6,210.65 | 6,210.65 | +3.45 (+0.06%) | 1,198 |
| 22 Jan 2018 | INR | 6,149.75 | 6,242.25 | 6,046.5 | 6,207.2 | 6,207.2 | +101.4 (+1.66%) | 1,008 |
| 19 Jan 2018 | INR | 6,012 | 6,156.25 | 6,010 | 6,105.8 | 6,105.8 | +35.35 (+0.58%) | 539 |
| 18 Jan 2018 | INR | 6,145 | 6,310 | 6,037 | 6,070.45 | 6,070.45 | -135.55 (-2.18%) | 730 |
| 17 Jan 2018 | INR | 6,233 | 6,300 | 6,180.85 | 6,206 | 6,206 | -89.5 (-1.42%) | 2,882 |
| 16 Jan 2018 | INR | 6,357.9 | 6,401.65 | 6,260.05 | 6,295.5 | 6,295.5 | -114.65 (-1.79%) | 1,035 |
| 15 Jan 2018 | INR | 6,435.35 | 6,453.95 | 6,293.65 | 6,410.15 | 6,410.15 | +6.85 (+0.11%) | 1,939 |
| 12 Jan 2018 | INR | 6,440 | 6,470.8 | 6,357 | 6,403.3 | 6,403.3 | +30.7 (+0.48%) | 777 |
| 11 Jan 2018 | INR | 6,361.5 | 6,434.45 | 6,353.6 | 6,372.6 | 6,372.6 | -28.95 (-0.45%) | 11,069 |
| 10 Jan 2018 | INR | 6,502.35 | 6,509.95 | 6,367 | 6,401.55 | 6,401.55 | -80.15 (-1.24%) | 644 |
| 8 Jan 2018 | INR | 6,513.1 | 6,628.15 | 6,438 | 6,481.7 | 6,481.7 | -31.2 (-0.48%) | 2,555 |
| 5 Jan 2018 | INR | 5,969.2 | 6,614.95 | 5,950 | 6,512.9 | 6,512.9 | +568.4 (+9.56%) | 14,662 |
| 4 Jan 2018 | INR | 5,814.85 | 5,975 | 5,814.85 | 5,944.5 | 5,944.5 | +140.6 (+2.42%) | 1,090 |
| 3 Jan 2018 | INR | 5,844.95 | 5,845 | 5,800 | 5,803.9 | 5,803.9 | -0.55 (-0.01%) | 460 |
| 2 Jan 2018 | INR | 5,815.85 | 5,850 | 5,790 | 5,804.45 | 5,804.45 | -60.55 (-1.03%) | 601 |
| 1 Jan 2018 | INR | 5,938 | 5,948.9 | 5,845 | 5,865 | 5,865 | +33.1 (+0.57%) | 987 |
| 29 Dec 2017 | INR | 5,898.85 | 5,899.95 | 5,817 | 5,831.9 | 5,831.9 | -14.5 (-0.25%) | 256 |
| 28 Dec 2017 | INR | 5,909.6 | 5,949 | 5,827.6 | 5,846.4 | 5,846.4 | -51.2 (-0.87%) | 448 |
| 27 Dec 2017 | INR | 5,947.05 | 5,974 | 5,876 | 5,897.6 | 5,897.6 | -31.9 (-0.54%) | 1,755 |
| 26 Dec 2017 | INR | 5,850 | 5,985 | 5,838 | 5,929.5 | 5,929.5 | +122.7 (+2.11%) | 3,395 |
| 22 Dec 2017 | INR | 5,855 | 5,855 | 5,800 | 5,806.8 | 5,806.8 | -7.85 (-0.14%) | 401 |
