| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 2,525 | 2,525 | 2,450.1 | 2,481.8 | 2,481.8 | -68.8 (-2.70%) | 333 |
| 5 Feb 2018 | INR | 2,529 | 2,564 | 2,529 | 2,550.6 | 2,550.6 | -31.75 (-1.23%) | 742 |
| 2 Feb 2018 | INR | 2,644.3 | 2,659.45 | 2,568 | 2,582.35 | 2,582.35 | -120.85 (-4.47%) | 749 |
| 1 Feb 2018 | INR | 2,677 | 2,728 | 2,487.9 | 2,703.2 | 2,703.2 | +33.25 (+1.25%) | 649 |
| 31 Jan 2018 | INR | 2,680 | 2,709 | 2,654.05 | 2,669.95 | 2,669.95 | -25.75 (-0.96%) | 821 |
| 30 Jan 2018 | INR | 2,701.25 | 2,730 | 2,680 | 2,695.7 | 2,695.7 | -28.85 (-1.06%) | 605 |
| 29 Jan 2018 | INR | 2,833 | 2,840 | 2,711.25 | 2,724.55 | 2,724.55 | -64.9 (-2.33%) | 681 |
| 25 Jan 2018 | INR | 2,720.9 | 2,796 | 2,720.9 | 2,789.45 | 2,789.45 | +81.55 (+3.01%) | 434 |
| 24 Jan 2018 | INR | 2,747 | 2,771.95 | 2,701.05 | 2,707.9 | 2,707.9 | -43.15 (-1.57%) | 2,170 |
| 23 Jan 2018 | INR | 2,856.45 | 2,856.45 | 2,744 | 2,751.05 | 2,751.05 | -31.25 (-1.12%) | 523 |
| 22 Jan 2018 | INR | 2,745.4 | 2,790 | 2,738.5 | 2,782.3 | 2,782.3 | +17.5 (+0.63%) | 347 |
| 19 Jan 2018 | INR | 2,760.8 | 2,785 | 2,740 | 2,764.8 | 2,764.8 | +4 (+0.14%) | 344 |
| 18 Jan 2018 | INR | 2,799 | 2,820 | 2,750 | 2,760.8 | 2,760.8 | -10.25 (-0.37%) | 299 |
| 17 Jan 2018 | INR | 2,734.4 | 2,799 | 2,729.3 | 2,771.05 | 2,771.05 | -14.45 (-0.52%) | 340 |
| 16 Jan 2018 | INR | 2,856 | 2,856 | 2,761 | 2,785.5 | 2,785.5 | -67.05 (-2.35%) | 519 |
| 15 Jan 2018 | INR | 2,763.85 | 2,895 | 2,760 | 2,852.55 | 2,852.55 | +85.5 (+3.09%) | 1,444 |
| 12 Jan 2018 | INR | 2,813.9 | 2,818.8 | 2,766.3 | 2,767.05 | 2,767.05 | -16.45 (-0.59%) | 344 |
| 11 Jan 2018 | INR | 2,844.95 | 2,844.95 | 2,765 | 2,783.5 | 2,783.5 | -59.95 (-2.11%) | 3,101 |
| 10 Jan 2018 | INR | 2,877.75 | 2,882.85 | 2,825 | 2,843.45 | 2,843.45 | -29.35 (-1.02%) | 1,453 |
| 8 Jan 2018 | INR | 2,894 | 2,905 | 2,841.25 | 2,872.8 | 2,872.8 | +26.7 (+0.94%) | 593 |
| 5 Jan 2018 | INR | 2,773 | 2,899 | 2,772.95 | 2,846.1 | 2,846.1 | +100.6 (+3.66%) | 2,245 |
| 4 Jan 2018 | INR | 2,857 | 2,857 | 2,714 | 2,745.5 | 2,745.5 | +14.95 (+0.55%) | 155 |
| 3 Jan 2018 | INR | 2,767.75 | 2,767.75 | 2,720 | 2,730.55 | 2,730.55 | -24.45 (-0.89%) | 668 |
| 2 Jan 2018 | INR | 2,745 | 2,785 | 2,745 | 2,755 | 2,755 | -34 (-1.22%) | 315 |
| 1 Jan 2018 | INR | 2,787.95 | 2,789 | 2,777 | 2,789 | 2,789 | +33.95 (+1.23%) | 73 |
| 29 Dec 2017 | INR | 2,788 | 2,794 | 2,755 | 2,755.05 | 2,755.05 | +14.1 (+0.51%) | 239 |
| 28 Dec 2017 | INR | 2,753 | 2,781.5 | 2,737.5 | 2,740.95 | 2,740.95 | -38.35 (-1.38%) | 453 |
| 27 Dec 2017 | INR | 2,810 | 2,810 | 2,765 | 2,779.3 | 2,779.3 | -24.5 (-0.87%) | 402 |
| 26 Dec 2017 | INR | 2,800 | 2,822 | 2,760.35 | 2,803.8 | 2,803.8 | +35.95 (+1.30%) | 268 |
| 22 Dec 2017 | INR | 2,769.6 | 2,775 | 2,740 | 2,767.85 | 2,767.85 | +13.75 (+0.50%) | 741 |
