| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 3,275 | 3,470 | 3,175 | 3,388.4 | 3,388.4 | -97.45 (-2.80%) | 13,377 |
| 5 Feb 2018 | INR | 3,367.5 | 3,540 | 3,150.1 | 3,485.85 | 3,485.85 | +118.35 (+3.51%) | 14,283 |
| 2 Feb 2018 | INR | 3,616 | 3,650 | 3,344.2 | 3,367.5 | 3,367.5 | -348.25 (-9.37%) | 13,517 |
| 1 Feb 2018 | INR | 3,836 | 3,939 | 3,650 | 3,715.75 | 3,715.75 | -158.9 (-4.10%) | 4,417 |
| 31 Jan 2018 | INR | 3,914 | 4,049.95 | 3,822 | 3,874.65 | 3,874.65 | -79.1 (-2.00%) | 3,697 |
| 30 Jan 2018 | INR | 4,056 | 4,099.75 | 3,940 | 3,953.75 | 3,953.75 | -141.3 (-3.45%) | 3,528 |
| 29 Jan 2018 | INR | 4,230 | 4,246.5 | 4,060 | 4,095.05 | 4,095.05 | -102.3 (-2.44%) | 2,246 |
| 25 Jan 2018 | INR | 4,321.35 | 4,321.35 | 4,178 | 4,197.35 | 4,197.35 | -77.05 (-1.80%) | 2,346 |
| 24 Jan 2018 | INR | 4,300.05 | 4,357 | 4,201.1 | 4,274.4 | 4,274.4 | +40.65 (+0.96%) | 3,813 |
| 23 Jan 2018 | INR | 4,160 | 4,499.95 | 4,160 | 4,233.75 | 4,233.75 | +48.4 (+1.16%) | 4,917 |
| 22 Jan 2018 | INR | 4,260.95 | 4,275 | 4,120 | 4,185.35 | 4,185.35 | -44.05 (-1.04%) | 2,026 |
| 19 Jan 2018 | INR | 4,212.2 | 4,380 | 4,055 | 4,229.4 | 4,229.4 | +17.2 (+0.41%) | 5,889 |
| 18 Jan 2018 | INR | 4,470 | 4,546 | 4,100 | 4,212.2 | 4,212.2 | -245.45 (-5.51%) | 5,920 |
| 17 Jan 2018 | INR | 4,560 | 4,560 | 4,395 | 4,457.65 | 4,457.65 | -48.9 (-1.09%) | 5,789 |
| 16 Jan 2018 | INR | 4,655.25 | 4,750 | 4,480 | 4,506.55 | 4,506.55 | -195.4 (-4.16%) | 9,132 |
| 15 Jan 2018 | INR | 4,750 | 4,889.8 | 4,650 | 4,701.95 | 4,701.95 | +34.8 (+0.75%) | 8,695 |
| 12 Jan 2018 | INR | 4,500 | 4,735 | 4,440 | 4,667.15 | 4,667.15 | +213.75 (+4.80%) | 11,751 |
| 11 Jan 2018 | INR | 4,540 | 4,585 | 4,426 | 4,453.4 | 4,453.4 | -10 (-0.22%) | 4,018 |
| 10 Jan 2018 | INR | 4,569.9 | 4,775 | 4,420 | 4,463.4 | 4,463.4 | -62.15 (-1.37%) | 6,594 |
| 8 Jan 2018 | INR | 4,600 | 4,686 | 4,460 | 4,525.55 | 4,525.55 | -64.6 (-1.41%) | 7,653 |
| 5 Jan 2018 | INR | 4,680 | 4,780 | 4,545 | 4,590.15 | 4,590.15 | -65.4 (-1.40%) | 4,628 |
| 4 Jan 2018 | INR | 4,870 | 4,940 | 4,610 | 4,655.55 | 4,655.55 | -105.1 (-2.21%) | 13,909 |
| 3 Jan 2018 | INR | 4,331 | 4,760.65 | 4,331 | 4,760.65 | 4,760.65 | +432.75 (+10.00%) | 28,533 |
| 2 Jan 2018 | INR | 4,500 | 4,582.5 | 4,271 | 4,327.9 | 4,327.9 | -159.15 (-3.55%) | 11,117 |
| 1 Jan 2018 | INR | 4,889.95 | 4,889.95 | 4,411.1 | 4,487.05 | 4,487.05 | -314.95 (-6.56%) | 10,250 |
| 29 Dec 2017 | INR | 4,850 | 4,990 | 4,750 | 4,802 | 4,802 | -47.45 (-0.98%) | 8,190 |
| 28 Dec 2017 | INR | 5,039.95 | 5,069 | 4,723 | 4,849.45 | 4,849.45 | -170.75 (-3.40%) | 18,465 |
| 27 Dec 2017 | INR | 5,130 | 5,290 | 4,710.05 | 5,020.2 | 5,020.2 | +202.3 (+4.20%) | 52,147 |
| 26 Dec 2017 | INR | 4,299 | 4,843.5 | 4,299 | 4,817.9 | 4,817.9 | +781.65 (+19.37%) | 56,460 |
| 22 Dec 2017 | INR | 3,400 | 4,036.25 | 3,399.7 | 4,036.25 | 4,036.25 | +672.7 (+20.00%) | 33,545 |
