| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 1,794 | 1,794 | 1,688 | 1,755.5 | 1,755.5 | -14.8 (-0.84%) | 841 |
| 5 Feb 2018 | INR | 1,767.25 | 1,784.95 | 1,755 | 1,770.3 | 1,770.3 | -29.7 (-1.65%) | 357 |
| 2 Feb 2018 | INR | 1,805.1 | 1,840 | 1,774 | 1,800 | 1,800 | -30.15 (-1.65%) | 979 |
| 1 Feb 2018 | INR | 1,840 | 1,848 | 1,815 | 1,830.15 | 1,830.15 | -12.6 (-0.68%) | 498 |
| 31 Jan 2018 | INR | 1,858 | 1,860 | 1,839 | 1,842.75 | 1,842.75 | -17.35 (-0.93%) | 816 |
| 30 Jan 2018 | INR | 1,843.1 | 1,882.85 | 1,843.1 | 1,860.1 | 1,860.1 | -11.65 (-0.62%) | 72,559 |
| 29 Jan 2018 | INR | 1,873.65 | 1,883.05 | 1,855.05 | 1,871.75 | 1,871.75 | +8 (+0.43%) | 486 |
| 25 Jan 2018 | INR | 1,845 | 1,873 | 1,845 | 1,863.75 | 1,863.75 | -3.95 (-0.21%) | 111 |
| 24 Jan 2018 | INR | 1,851.4 | 1,879 | 1,851.4 | 1,867.7 | 1,867.7 | -2.4 (-0.13%) | 138 |
| 23 Jan 2018 | INR | 1,886.9 | 1,886.9 | 1,870 | 1,870.1 | 1,870.1 | -1 (-0.05%) | 948 |
| 22 Jan 2018 | INR | 1,884 | 1,892 | 1,870 | 1,871.1 | 1,871.1 | -11.35 (-0.60%) | 425 |
| 19 Jan 2018 | INR | 1,855.95 | 1,890 | 1,853 | 1,882.45 | 1,882.45 | +28.8 (+1.55%) | 303 |
| 18 Jan 2018 | INR | 1,897.65 | 1,898.85 | 1,840 | 1,853.65 | 1,853.65 | -43.75 (-2.31%) | 932 |
| 17 Jan 2018 | INR | 1,890 | 1,917.15 | 1,872.15 | 1,897.4 | 1,897.4 | +8.4 (+0.44%) | 392 |
| 16 Jan 2018 | INR | 1,916 | 1,931.35 | 1,855 | 1,889 | 1,889 | -22.35 (-1.17%) | 2,023 |
| 15 Jan 2018 | INR | 1,964.45 | 1,964.45 | 1,886.6 | 1,911.35 | 1,911.35 | -19.65 (-1.02%) | 1,252 |
| 12 Jan 2018 | INR | 1,999 | 1,999 | 1,918.2 | 1,931 | 1,931 | -6.1 (-0.31%) | 1,550 |
| 11 Jan 2018 | INR | 1,905.35 | 1,985.1 | 1,905.35 | 1,937.1 | 1,937.1 | +35.05 (+1.84%) | 2,011 |
| 10 Jan 2018 | INR | 1,950.1 | 1,950.1 | 1,884.2 | 1,902.05 | 1,902.05 | +13.65 (+0.72%) | 1,492 |
| 8 Jan 2018 | INR | 1,889.8 | 1,896 | 1,874.35 | 1,888.4 | 1,888.4 | +31.5 (+1.70%) | 885 |
| 5 Jan 2018 | INR | 1,875.9 | 1,894 | 1,849.7 | 1,856.9 | 1,856.9 | +5.55 (+0.30%) | 1,408 |
| 4 Jan 2018 | INR | 1,854 | 1,874.9 | 1,851 | 1,851.35 | 1,851.35 | +7 (+0.38%) | 766 |
| 3 Jan 2018 | INR | 1,865 | 1,875 | 1,833.45 | 1,844.35 | 1,844.35 | -8.4 (-0.45%) | 614 |
| 2 Jan 2018 | INR | 1,863 | 1,870 | 1,828.5 | 1,852.75 | 1,852.75 | -10.4 (-0.56%) | 939 |
| 1 Jan 2018 | INR | 1,836 | 1,870 | 1,823.05 | 1,863.15 | 1,863.15 | +27.55 (+1.50%) | 918 |
| 29 Dec 2017 | INR | 1,818.3 | 1,840 | 1,802.05 | 1,835.6 | 1,835.6 | +33.35 (+1.85%) | 327 |
| 28 Dec 2017 | INR | 1,816.05 | 1,839.9 | 1,794 | 1,802.25 | 1,802.25 | +0.85 (+0.05%) | 611 |
| 27 Dec 2017 | INR | 1,790 | 1,810 | 1,785 | 1,801.4 | 1,801.4 | +7.95 (+0.44%) | 523 |
| 26 Dec 2017 | INR | 1,810.2 | 1,810.2 | 1,785 | 1,793.45 | 1,793.45 | -12.15 (-0.67%) | 710 |
| 22 Dec 2017 | INR | 1,814.85 | 1,824.95 | 1,795 | 1,805.6 | 1,805.6 | +4.4 (+0.24%) | 30,681 |
