| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 2,439.5 | 2,478 | 2,418 | 2,450.65 | 2,450.65 | -10.45 (-0.42%) | 2,568 |
| 5 Feb 2018 | INR | 2,465 | 2,485 | 2,421 | 2,461.1 | 2,461.1 | +21.85 (+0.90%) | 1,830 |
| 2 Feb 2018 | INR | 2,459.95 | 2,470 | 2,410 | 2,439.25 | 2,439.25 | -10 (-0.41%) | 1,586 |
| 1 Feb 2018 | INR | 2,439.25 | 2,458 | 2,435 | 2,449.25 | 2,449.25 | -4.9 (-0.20%) | 947 |
| 31 Jan 2018 | INR | 2,425 | 2,460 | 2,425 | 2,454.15 | 2,454.15 | +9 (+0.37%) | 317 |
| 30 Jan 2018 | INR | 2,445 | 2,464 | 2,425.05 | 2,445.15 | 2,445.15 | +7.9 (+0.32%) | 1,297 |
| 29 Jan 2018 | INR | 2,469.9 | 2,471 | 2,430 | 2,437.25 | 2,437.25 | -17.6 (-0.72%) | 2,222 |
| 25 Jan 2018 | INR | 2,444 | 2,471 | 2,441.15 | 2,454.85 | 2,454.85 | +10.85 (+0.44%) | 4,083 |
| 24 Jan 2018 | INR | 2,463.95 | 2,463.95 | 2,440.1 | 2,444 | 2,444 | -15.3 (-0.62%) | 1,469 |
| 23 Jan 2018 | INR | 2,456 | 2,490 | 2,440 | 2,459.3 | 2,459.3 | +2.65 (+0.11%) | 1,237 |
| 22 Jan 2018 | INR | 2,451.25 | 2,466.15 | 2,445.05 | 2,456.65 | 2,456.65 | -15.85 (-0.64%) | 1,467 |
| 19 Jan 2018 | INR | 2,467 | 2,485 | 2,451 | 2,472.5 | 2,472.5 | +0.3 (+0.01%) | 1,202 |
| 18 Jan 2018 | INR | 2,503 | 2,506 | 2,466.8 | 2,472.2 | 2,472.2 | -3.65 (-0.15%) | 1,930 |
| 17 Jan 2018 | INR | 2,465 | 2,500 | 2,440 | 2,475.85 | 2,475.85 | +15.5 (+0.63%) | 1,267 |
| 16 Jan 2018 | INR | 2,476.85 | 2,485 | 2,451.5 | 2,460.35 | 2,460.35 | -8.75 (-0.35%) | 3,848 |
| 15 Jan 2018 | INR | 2,484 | 2,489.95 | 2,461.5 | 2,469.1 | 2,469.1 | -6 (-0.24%) | 1,935 |
| 12 Jan 2018 | INR | 2,490.15 | 2,492.55 | 2,458 | 2,475.1 | 2,475.1 | -2.8 (-0.11%) | 912 |
| 11 Jan 2018 | INR | 2,481.8 | 2,515.35 | 2,477 | 2,477.9 | 2,477.9 | +3.5 (+0.14%) | 3,829 |
| 10 Jan 2018 | INR | 2,453.25 | 2,484.5 | 2,452 | 2,474.4 | 2,474.4 | -32 (-1.28%) | 2,517 |
| 8 Jan 2018 | INR | 2,500 | 2,534.95 | 2,478.95 | 2,506.4 | 2,506.4 | +27.45 (+1.11%) | 2,214 |
| 5 Jan 2018 | INR | 2,465.7 | 2,498.85 | 2,461 | 2,478.95 | 2,478.95 | +8.3 (+0.34%) | 1,336 |
| 4 Jan 2018 | INR | 2,464 | 2,487 | 2,450.9 | 2,470.65 | 2,470.65 | +19.75 (+0.81%) | 1,176 |
| 3 Jan 2018 | INR | 2,469.95 | 2,499 | 2,441.2 | 2,450.9 | 2,450.9 | -6.6 (-0.27%) | 1,916 |
| 2 Jan 2018 | INR | 2,475 | 2,476 | 2,440 | 2,457.5 | 2,457.5 | -0.75 (-0.03%) | 654 |
| 1 Jan 2018 | INR | 2,542 | 2,542 | 2,451.3 | 2,458.25 | 2,458.25 | -22.65 (-0.91%) | 1,265 |
| 29 Dec 2017 | INR | 2,441 | 2,498 | 2,426.05 | 2,480.9 | 2,480.9 | +49.6 (+2.04%) | 1,664 |
| 28 Dec 2017 | INR | 2,435 | 2,452 | 2,396.05 | 2,431.3 | 2,431.3 | +2.15 (+0.09%) | 1,726 |
| 27 Dec 2017 | INR | 2,431 | 2,442 | 2,424.25 | 2,429.15 | 2,429.15 | +7.5 (+0.31%) | 877 |
| 26 Dec 2017 | INR | 2,449.95 | 2,457.05 | 2,417.9 | 2,421.65 | 2,421.65 | -15.55 (-0.64%) | 917 |
| 22 Dec 2017 | INR | 2,440 | 2,480 | 2,420.1 | 2,437.2 | 2,437.2 | -15.5 (-0.63%) | 1,664 |
