| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 1,038 | 1,038 | 975 | 1,007.7 | 1,007.7 | -35.25 (-3.38%) | 8,796 |
| 5 Feb 2018 | INR | 1,100 | 1,100 | 1,015 | 1,042.95 | 1,042.95 | -63.7 (-5.76%) | 2,442 |
| 2 Feb 2018 | INR | 1,175 | 1,175 | 1,082 | 1,106.65 | 1,106.65 | -77.05 (-6.51%) | 4,391 |
| 1 Feb 2018 | INR | 1,115 | 1,200 | 1,115 | 1,183.7 | 1,183.7 | +58.55 (+5.20%) | 4,395 |
| 31 Jan 2018 | INR | 1,122.05 | 1,168 | 1,082 | 1,125.15 | 1,125.15 | -17.65 (-1.54%) | 1,744 |
| 30 Jan 2018 | INR | 1,148.35 | 1,150.95 | 1,126.05 | 1,142.8 | 1,142.8 | -17.8 (-1.53%) | 2,185 |
| 29 Jan 2018 | INR | 1,163.7 | 1,169.95 | 1,135 | 1,160.6 | 1,160.6 | +10.65 (+0.93%) | 1,174 |
| 25 Jan 2018 | INR | 1,139.25 | 1,170.05 | 1,122.1 | 1,149.95 | 1,149.95 | +0.3 (+0.03%) | 2,311 |
| 24 Jan 2018 | INR | 1,161.8 | 1,162 | 1,132.05 | 1,149.65 | 1,149.65 | -10 (-0.86%) | 2,950 |
| 23 Jan 2018 | INR | 1,160 | 1,172.1 | 1,150.45 | 1,159.65 | 1,159.65 | -1.7 (-0.15%) | 1,274 |
| 22 Jan 2018 | INR | 1,159.7 | 1,183.3 | 1,150.4 | 1,161.35 | 1,161.35 | +5.85 (+0.51%) | 4,444 |
| 19 Jan 2018 | INR | 1,181.9 | 1,181.9 | 1,147.65 | 1,155.5 | 1,155.5 | -24.6 (-2.08%) | 1,909 |
| 18 Jan 2018 | INR | 1,206.15 | 1,220 | 1,173.5 | 1,180.1 | 1,180.1 | -18.85 (-1.57%) | 1,168 |
| 17 Jan 2018 | INR | 1,181.4 | 1,215 | 1,170 | 1,198.95 | 1,198.95 | +18.3 (+1.55%) | 1,972 |
| 16 Jan 2018 | INR | 1,210 | 1,228.8 | 1,176 | 1,180.65 | 1,180.65 | -29.85 (-2.47%) | 2,827 |
| 15 Jan 2018 | INR | 1,223 | 1,230.8 | 1,190 | 1,210.5 | 1,210.5 | +7.4 (+0.62%) | 622 |
| 12 Jan 2018 | INR | 1,227.8 | 1,227.8 | 1,188.3 | 1,203.1 | 1,203.1 | -15.5 (-1.27%) | 895 |
| 11 Jan 2018 | INR | 1,230 | 1,231.85 | 1,210 | 1,218.6 | 1,218.6 | +2.85 (+0.23%) | 1,709 |
| 10 Jan 2018 | INR | 1,229.75 | 1,229.85 | 1,205.55 | 1,215.75 | 1,215.75 | -16.35 (-1.33%) | 1,448 |
| 8 Jan 2018 | INR | 1,288 | 1,290 | 1,223.4 | 1,232.1 | 1,232.1 | -4.2 (-0.34%) | 2,951 |
| 5 Jan 2018 | INR | 1,215.95 | 1,254.05 | 1,200.4 | 1,236.3 | 1,236.3 | +30.55 (+2.53%) | 2,648 |
| 4 Jan 2018 | INR | 1,231.6 | 1,238.1 | 1,200 | 1,205.75 | 1,205.75 | -17.7 (-1.45%) | 3,946 |
| 3 Jan 2018 | INR | 1,230.45 | 1,230.45 | 1,196.1 | 1,223.45 | 1,223.45 | -3.65 (-0.30%) | 2,471 |
| 2 Jan 2018 | INR | 1,194 | 1,248 | 1,189.55 | 1,227.1 | 1,227.1 | +38.8 (+3.27%) | 5,350 |
| 1 Jan 2018 | INR | 1,170 | 1,210 | 1,145.55 | 1,188.3 | 1,188.3 | +38.25 (+3.33%) | 1,949 |
| 29 Dec 2017 | INR | 1,146.5 | 1,154 | 1,127.75 | 1,150.05 | 1,150.05 | +22.25 (+1.97%) | 639 |
| 28 Dec 2017 | INR | 1,132.9 | 1,150.15 | 1,122 | 1,127.8 | 1,127.8 | -7.6 (-0.67%) | 1,134 |
| 27 Dec 2017 | INR | 1,151.5 | 1,155.1 | 1,130 | 1,135.4 | 1,135.4 | -7.7 (-0.67%) | 51,045 |
| 26 Dec 2017 | INR | 1,179.8 | 1,179.8 | 1,135 | 1,143.1 | 1,143.1 | +4.6 (+0.40%) | 2,539 |
| 22 Dec 2017 | INR | 1,162.5 | 1,187.5 | 1,132.65 | 1,138.5 | 1,138.5 | -26.6 (-2.28%) | 7,539 |
