| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 1,109.5 | 1,109.5 | 1,081.75 | 1,099.25 | 1,099.25 | -21.7 (-1.94%) | 23,757 |
| 5 Feb 2018 | INR | 1,115 | 1,135.8 | 1,088.55 | 1,120.95 | 1,120.95 | +5.95 (+0.53%) | 46,959 |
| 2 Feb 2018 | INR | 1,115 | 1,137.25 | 1,109.95 | 1,115 | 1,115 | -10.95 (-0.97%) | 16,674 |
| 1 Feb 2018 | INR | 1,125 | 1,134.95 | 1,110 | 1,125.95 | 1,125.95 | +5.5 (+0.49%) | 241,068 |
| 31 Jan 2018 | INR | 1,139.4 | 1,139.95 | 1,116 | 1,120.45 | 1,120.45 | -19.1 (-1.68%) | 15,590 |
| 30 Jan 2018 | INR | 1,147 | 1,150 | 1,135.8 | 1,139.55 | 1,139.55 | -9.35 (-0.81%) | 8,187 |
| 29 Jan 2018 | INR | 1,160 | 1,162.7 | 1,140 | 1,148.9 | 1,148.9 | +1.4 (+0.12%) | 14,362 |
| 25 Jan 2018 | INR | 1,150 | 1,159.9 | 1,142.05 | 1,147.5 | 1,147.5 | -5.05 (-0.44%) | 12,759 |
| 24 Jan 2018 | INR | 1,152 | 1,163.45 | 1,141 | 1,152.55 | 1,152.55 | -2.15 (-0.19%) | 12,501 |
| 23 Jan 2018 | INR | 1,168.95 | 1,174 | 1,148.95 | 1,154.7 | 1,154.7 | -16.6 (-1.42%) | 14,438 |
| 22 Jan 2018 | INR | 1,148.7 | 1,174 | 1,146.1 | 1,171.3 | 1,171.3 | +21.9 (+1.91%) | 19,644 |
| 19 Jan 2018 | INR | 1,157 | 1,164.45 | 1,144.8 | 1,149.4 | 1,149.4 | -8.5 (-0.73%) | 9,762 |
| 18 Jan 2018 | INR | 1,140 | 1,164.55 | 1,140 | 1,157.9 | 1,157.9 | +18.6 (+1.63%) | 55,606 |
| 17 Jan 2018 | INR | 1,127.5 | 1,141.8 | 1,127.5 | 1,139.3 | 1,139.3 | +10.9 (+0.97%) | 9,547 |
| 16 Jan 2018 | INR | 1,136.9 | 1,147.9 | 1,111.55 | 1,128.4 | 1,128.4 | -13.15 (-1.15%) | 17,092 |
| 15 Jan 2018 | INR | 1,136.15 | 1,144 | 1,134 | 1,141.55 | 1,141.55 | +5.15 (+0.45%) | 12,327 |
| 12 Jan 2018 | INR | 1,125 | 1,142 | 1,124.5 | 1,136.4 | 1,136.4 | +11.8 (+1.05%) | 15,622 |
| 11 Jan 2018 | INR | 1,116.5 | 1,132.75 | 1,116.5 | 1,124.6 | 1,124.6 | +7.85 (+0.70%) | 20,764 |
| 10 Jan 2018 | INR | 1,118 | 1,125.1 | 1,112.15 | 1,116.75 | 1,116.75 | -0.4 (-0.04%) | 19,020 |
| 8 Jan 2018 | INR | 1,109 | 1,121.9 | 1,106.1 | 1,117.15 | 1,117.15 | +16.1 (+1.46%) | 27,460 |
| 5 Jan 2018 | INR | 1,100 | 1,110.1 | 1,090.5 | 1,101.05 | 1,101.05 | +6.6 (+0.60%) | 15,817 |
| 4 Jan 2018 | INR | 1,099.15 | 1,104.2 | 1,087.5 | 1,094.45 | 1,094.45 | -1.8 (-0.16%) | 6,828 |
| 3 Jan 2018 | INR | 1,098 | 1,109.05 | 1,093.1 | 1,096.25 | 1,096.25 | -1.2 (-0.11%) | 129,308 |
| 2 Jan 2018 | INR | 1,100 | 1,107 | 1,086 | 1,097.45 | 1,097.45 | -1.95 (-0.18%) | 21,583 |
| 1 Jan 2018 | INR | 1,095 | 1,122.55 | 1,092 | 1,099.4 | 1,099.4 | +3.8 (+0.35%) | 32,499 |
| 29 Dec 2017 | INR | 1,082.6 | 1,103 | 1,082.55 | 1,095.6 | 1,095.6 | +13.35 (+1.23%) | 23,675 |
| 28 Dec 2017 | INR | 1,080 | 1,089.5 | 1,074.95 | 1,082.25 | 1,082.25 | +3.9 (+0.36%) | 16,490 |
| 27 Dec 2017 | INR | 1,086.45 | 1,088.5 | 1,075.5 | 1,078.35 | 1,078.35 | -3.45 (-0.32%) | 5,119 |
| 26 Dec 2017 | INR | 1,090 | 1,098 | 1,079.65 | 1,081.8 | 1,081.8 | -9.5 (-0.87%) | 9,857 |
| 22 Dec 2017 | INR | 1,091 | 1,098 | 1,079.95 | 1,091.3 | 1,091.3 | +1.3 (+0.12%) | 15,392 |
