| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 1,300 | 1,317.95 | 1,277.75 | 1,297.35 | 259.47 | -44 (-3.28%) | 688 |
| 5 Feb 2018 | INR | 1,293.1 | 1,381.8 | 1,266 | 1,341.35 | 268.27 | +48.3 (+3.74%) | 1,018 |
| 2 Feb 2018 | INR | 1,296 | 1,306.5 | 1,275 | 1,293.05 | 258.61 | -10.95 (-0.84%) | 2,334 |
| 1 Feb 2018 | INR | 1,306.2 | 1,326 | 1,283.2 | 1,304 | 260.8 | +8.3 (+0.64%) | 3,643 |
| 31 Jan 2018 | INR | 1,325 | 1,325 | 1,290 | 1,295.7 | 259.14 | -29.9 (-2.26%) | 641 |
| 30 Jan 2018 | INR | 1,335 | 1,338.5 | 1,301.2 | 1,325.6 | 265.12 | -6.5 (-0.49%) | 737 |
| 29 Jan 2018 | INR | 1,389 | 1,389 | 1,318 | 1,332.1 | 266.42 | -56.75 (-4.09%) | 1,334 |
| 25 Jan 2018 | INR | 1,448.7 | 1,451.95 | 1,374 | 1,388.85 | 277.77 | -59.75 (-4.12%) | 2,602 |
| 24 Jan 2018 | INR | 1,455.55 | 1,480.45 | 1,397.7 | 1,448.6 | 289.72 | +2.8 (+0.19%) | 1,103 |
| 23 Jan 2018 | INR | 1,474 | 1,474 | 1,425.4 | 1,445.8 | 289.16 | -8.55 (-0.59%) | 2,418 |
| 22 Jan 2018 | INR | 1,504.45 | 1,504.45 | 1,448.85 | 1,454.35 | 290.87 | -33.9 (-2.28%) | 1,094 |
| 19 Jan 2018 | INR | 1,443 | 1,500.05 | 1,429.45 | 1,488.25 | 297.65 | +45.9 (+3.18%) | 4,810 |
| 18 Jan 2018 | INR | 1,419 | 1,475 | 1,414.25 | 1,442.35 | 288.47 | +26.8 (+1.89%) | 3,482 |
| 17 Jan 2018 | INR | 1,417.5 | 1,427 | 1,409 | 1,415.55 | 283.11 | -20.25 (-1.41%) | 2,178 |
| 16 Jan 2018 | INR | 1,415 | 1,444.95 | 1,402.6 | 1,435.8 | 287.16 | +24.9 (+1.76%) | 1,722 |
| 15 Jan 2018 | INR | 1,410.5 | 1,429.65 | 1,397 | 1,410.9 | 282.18 | +2.95 (+0.21%) | 938 |
| 12 Jan 2018 | INR | 1,398.9 | 1,415.15 | 1,388.5 | 1,407.95 | 281.59 | +14.95 (+1.07%) | 1,682 |
| 11 Jan 2018 | INR | 1,416.5 | 1,417.5 | 1,385.05 | 1,393 | 278.6 | -27.4 (-1.93%) | 885 |
| 10 Jan 2018 | INR | 1,411 | 1,425 | 1,404 | 1,420.4 | 284.08 | +8.85 (+0.63%) | 1,681 |
| 8 Jan 2018 | INR | 1,440 | 1,450.55 | 1,406 | 1,411.55 | 282.31 | -22.05 (-1.54%) | 3,791 |
| 5 Jan 2018 | INR | 1,450 | 1,472.45 | 1,422.2 | 1,433.6 | 286.72 | -15.05 (-1.04%) | 2,981 |
| 4 Jan 2018 | INR | 1,489.15 | 1,506.15 | 1,445 | 1,448.65 | 289.73 | -40.5 (-2.72%) | 4,417 |
| 3 Jan 2018 | INR | 1,426 | 1,565.1 | 1,424.3 | 1,489.15 | 297.83 | +65.85 (+4.63%) | 15,812 |
| 2 Jan 2018 | INR | 1,428.25 | 1,438 | 1,420.2 | 1,423.3 | 284.66 | -1.5 (-0.11%) | 2,136 |
| 1 Jan 2018 | INR | 1,409.85 | 1,442.6 | 1,401.4 | 1,424.8 | 284.96 | +57.25 (+4.19%) | 4,479 |
| 29 Dec 2017 | INR | 1,325.5 | 1,399 | 1,325 | 1,367.55 | 273.51 | +42.15 (+3.18%) | 2,925 |
| 28 Dec 2017 | INR | 1,327.4 | 1,336 | 1,323 | 1,325.4 | 265.08 | -0.6 (-0.05%) | 5,692 |
| 27 Dec 2017 | INR | 1,326 | 1,330 | 1,317.75 | 1,326 | 265.2 | +2.95 (+0.22%) | 898 |
| 26 Dec 2017 | INR | 1,325.55 | 1,329.9 | 1,314.15 | 1,323.05 | 264.61 | +5.75 (+0.44%) | 2,365 |
| 22 Dec 2017 | INR | 1,330 | 1,334.45 | 1,313 | 1,317.3 | 263.46 | -5.15 (-0.39%) | 3,537 |
