| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 979 | 979 | 927 | 967.05 | 967.05 | -38.35 (-3.81%) | 77,446 |
| 5 Feb 2018 | INR | 966 | 1,015 | 960.9 | 1,005.4 | 1,005.4 | +11.55 (+1.16%) | 49,019 |
| 2 Feb 2018 | INR | 1,015 | 1,034.7 | 990 | 993.85 | 993.85 | -31.7 (-3.09%) | 68,853 |
| 1 Feb 2018 | INR | 1,063.9 | 1,075.45 | 981.85 | 1,025.55 | 1,025.55 | -36.6 (-3.45%) | 106,452 |
| 31 Jan 2018 | INR | 1,079.8 | 1,087.15 | 1,046.6 | 1,062.15 | 1,062.15 | -20.95 (-1.93%) | 44,937 |
| 30 Jan 2018 | INR | 1,087.95 | 1,096 | 1,074 | 1,083.1 | 1,083.1 | -4.85 (-0.45%) | 29,428 |
| 29 Jan 2018 | INR | 1,088 | 1,118.25 | 1,078.2 | 1,087.95 | 1,087.95 | +1 (+0.09%) | 63,348 |
| 25 Jan 2018 | INR | 1,103 | 1,111.3 | 1,080 | 1,086.95 | 1,086.95 | -7.4 (-0.68%) | 55,748 |
| 24 Jan 2018 | INR | 1,077 | 1,123.05 | 1,070 | 1,094.35 | 1,094.35 | +17.1 (+1.59%) | 152,423 |
| 23 Jan 2018 | INR | 1,080.15 | 1,095.6 | 1,072.25 | 1,077.25 | 1,077.25 | -0.85 (-0.08%) | 50,733 |
| 22 Jan 2018 | INR | 1,038.55 | 1,084 | 1,030.95 | 1,078.1 | 1,078.1 | +39.55 (+3.81%) | 78,624 |
| 19 Jan 2018 | INR | 1,040 | 1,051 | 1,018.9 | 1,038.55 | 1,038.55 | +5.35 (+0.52%) | 69,812 |
| 18 Jan 2018 | INR | 1,045.5 | 1,064 | 1,026 | 1,033.2 | 1,033.2 | -12.2 (-1.17%) | 47,469 |
| 17 Jan 2018 | INR | 1,044.9 | 1,061.45 | 1,026.9 | 1,045.4 | 1,045.4 | +0.4 (+0.04%) | 66,404 |
| 16 Jan 2018 | INR | 1,048.95 | 1,076.3 | 1,040.05 | 1,045 | 1,045 | +1.9 (+0.18%) | 102,158 |
| 15 Jan 2018 | INR | 1,040 | 1,052 | 1,031.95 | 1,043.1 | 1,043.1 | +8.35 (+0.81%) | 52,876 |
| 12 Jan 2018 | INR | 1,035 | 1,056.8 | 1,025.2 | 1,034.75 | 1,034.75 | -2.8 (-0.27%) | 67,434 |
| 11 Jan 2018 | INR | 1,015 | 1,056 | 1,015 | 1,037.55 | 1,037.55 | -4.5 (-0.43%) | 70,691 |
| 10 Jan 2018 | INR | 1,004.1 | 1,053 | 995.95 | 1,042.05 | 1,042.05 | +33.2 (+3.29%) | 201,281 |
| 8 Jan 2018 | INR | 1,010.5 | 1,018 | 1,003.1 | 1,008.85 | 1,008.85 | +3.3 (+0.33%) | 32,435 |
| 5 Jan 2018 | INR | 1,000 | 1,014 | 998.5 | 1,005.55 | 1,005.55 | +8.05 (+0.81%) | 65,810 |
| 4 Jan 2018 | INR | 1,003 | 1,006.25 | 988.05 | 997.5 | 997.5 | +1.3 (+0.13%) | 44,771 |
| 3 Jan 2018 | INR | 981 | 1,006.5 | 977.55 | 996.2 | 996.2 | +20.1 (+2.06%) | 136,076 |
| 2 Jan 2018 | INR | 970.45 | 983 | 951.35 | 976.1 | 976.1 | +10.35 (+1.07%) | 54,104 |
| 1 Jan 2018 | INR | 977.7 | 978 | 959 | 965.75 | 965.75 | -10.9 (-1.12%) | 33,559 |
| 29 Dec 2017 | INR | 945 | 983.9 | 944.85 | 976.65 | 976.65 | +31.95 (+3.38%) | 98,958 |
| 28 Dec 2017 | INR | 951.8 | 958 | 940 | 944.7 | 944.7 | -8.15 (-0.86%) | 15,359 |
| 27 Dec 2017 | INR | 961.55 | 970 | 945.85 | 952.85 | 952.85 | -7.25 (-0.76%) | 26,591 |
| 26 Dec 2017 | INR | 949 | 964.75 | 949 | 960.1 | 960.1 | +1.9 (+0.20%) | 17,270 |
| 22 Dec 2017 | INR | 948.1 | 968.1 | 946 | 958.2 | 958.2 | +7 (+0.74%) | 51,120 |
