| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 945 | 974.9 | 935 | 963.8 | 963.8 | -19.5 (-1.98%) | 73,628 |
| 5 Feb 2018 | INR | 950 | 1,015 | 920 | 983.3 | 983.3 | +13.65 (+1.41%) | 27,535 |
| 2 Feb 2018 | INR | 990.4 | 1,009.8 | 944 | 969.65 | 969.65 | -21.4 (-2.16%) | 28,801 |
| 1 Feb 2018 | INR | 996 | 1,025 | 985 | 991.05 | 991.05 | +10.6 (+1.08%) | 24,324 |
| 31 Jan 2018 | INR | 995 | 1,005.05 | 975.5 | 980.45 | 980.45 | -21.3 (-2.13%) | 12,068 |
| 30 Jan 2018 | INR | 1,001 | 1,025 | 990 | 1,001.75 | 1,001.75 | -6.45 (-0.64%) | 18,332 |
| 29 Jan 2018 | INR | 999.05 | 1,019 | 991.05 | 1,008.2 | 1,008.2 | +7.05 (+0.70%) | 11,240 |
| 25 Jan 2018 | INR | 992 | 1,019.9 | 985.05 | 1,001.15 | 1,001.15 | +1.65 (+0.17%) | 12,141 |
| 24 Jan 2018 | INR | 1,030 | 1,030 | 992 | 999.5 | 999.5 | -28.3 (-2.75%) | 12,527 |
| 23 Jan 2018 | INR | 1,037.85 | 1,050 | 1,020 | 1,027.8 | 1,027.8 | -2.7 (-0.26%) | 19,426 |
| 22 Jan 2018 | INR | 1,065.55 | 1,065.55 | 1,015.25 | 1,030.5 | 1,030.5 | -16 (-1.53%) | 7,707 |
| 19 Jan 2018 | INR | 1,065 | 1,065 | 1,030 | 1,046.5 | 1,046.5 | -1.2 (-0.11%) | 13,593 |
| 18 Jan 2018 | INR | 1,124.9 | 1,124.9 | 1,005.1 | 1,047.7 | 1,047.7 | -58.55 (-5.29%) | 39,294 |
| 17 Jan 2018 | INR | 1,031 | 1,125 | 1,030 | 1,106.25 | 1,106.25 | +75 (+7.27%) | 101,596 |
| 16 Jan 2018 | INR | 1,020.8 | 1,040 | 1,011.05 | 1,031.25 | 1,031.25 | +16.6 (+1.64%) | 33,772 |
| 15 Jan 2018 | INR | 996 | 1,035 | 996 | 1,014.65 | 1,014.65 | +10 (+1.00%) | 19,929 |
| 12 Jan 2018 | INR | 1,015 | 1,019 | 990 | 1,004.65 | 1,004.65 | -3 (-0.30%) | 11,276 |
| 11 Jan 2018 | INR | 995.8 | 1,016 | 990.05 | 1,007.65 | 1,007.65 | +11.8 (+1.18%) | 26,138 |
| 10 Jan 2018 | INR | 971 | 999 | 971 | 995.85 | 995.85 | -1.7 (-0.17%) | 22,783 |
| 8 Jan 2018 | INR | 976 | 1,020 | 976 | 997.55 | 997.55 | +22.4 (+2.30%) | 22,091 |
| 5 Jan 2018 | INR | 984 | 992 | 970.9 | 975.15 | 975.15 | -2.3 (-0.24%) | 13,135 |
| 4 Jan 2018 | INR | 977 | 999 | 975 | 977.45 | 977.45 | -6.65 (-0.68%) | 14,027 |
| 3 Jan 2018 | INR | 974.4 | 994 | 970.3 | 984.1 | 984.1 | +14 (+1.44%) | 9,230 |
| 2 Jan 2018 | INR | 982.1 | 994.3 | 965 | 970.1 | 970.1 | -14.1 (-1.43%) | 9,038 |
| 1 Jan 2018 | INR | 981 | 997 | 975.15 | 984.2 | 984.2 | +4.1 (+0.42%) | 11,567 |
| 29 Dec 2017 | INR | 971.05 | 984.8 | 971.05 | 980.1 | 980.1 | +2.5 (+0.26%) | 6,057 |
| 28 Dec 2017 | INR | 979.9 | 990 | 970.2 | 977.6 | 977.6 | +7.8 (+0.80%) | 7,382 |
| 27 Dec 2017 | INR | 978 | 994.8 | 965 | 969.8 | 969.8 | -16.05 (-1.63%) | 12,089 |
| 26 Dec 2017 | INR | 998.95 | 1,006 | 983 | 985.85 | 985.85 | -10.55 (-1.06%) | 9,682 |
| 22 Dec 2017 | INR | 999.95 | 1,012.9 | 990 | 996.4 | 996.4 | -1.95 (-0.20%) | 13,818 |
