| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 1,229 | 1,371 | 1,122 | 1,371 | 685.5 | +124.6 (+10.00%) | 2,420 |
| 5 Feb 2018 | INR | 1,246.4 | 1,246.4 | 1,111.15 | 1,246.4 | 623.2 | +113.3 (+10.00%) | 7,010 |
| 2 Feb 2018 | INR | 1,218 | 1,218 | 1,096.6 | 1,133.1 | 566.55 | -85.3 (-7.00%) | 8,903 |
| 1 Feb 2018 | INR | 1,237 | 1,274.9 | 1,200 | 1,218.4 | 609.2 | -18.75 (-1.52%) | 1,101 |
| 31 Jan 2018 | INR | 1,273.25 | 1,299 | 1,230.35 | 1,237.15 | 618.575 | -36.1 (-2.84%) | 403 |
| 30 Jan 2018 | INR | 1,262.1 | 1,324.9 | 1,232.05 | 1,273.25 | 636.625 | -27.9 (-2.14%) | 316 |
| 29 Jan 2018 | INR | 1,400 | 1,457 | 1,300 | 1,301.15 | 650.575 | -23.85 (-1.80%) | 441 |
| 25 Jan 2018 | INR | 1,252 | 1,350 | 1,252 | 1,325 | 662.5 | +73.5 (+5.87%) | 282 |
| 24 Jan 2018 | INR | 1,300 | 1,328.5 | 1,250.2 | 1,251.5 | 625.75 | +6.55 (+0.53%) | 863 |
| 23 Jan 2018 | INR | 1,256 | 1,300 | 1,235 | 1,244.95 | 622.475 | -30.75 (-2.41%) | 710 |
| 22 Jan 2018 | INR | 1,349 | 1,349 | 1,250 | 1,275.7 | 637.85 | +5.65 (+0.44%) | 1,018 |
| 19 Jan 2018 | INR | 1,201.4 | 1,329.9 | 1,201.4 | 1,270.05 | 635.025 | +14.1 (+1.12%) | 581 |
| 18 Jan 2018 | INR | 1,340 | 1,340 | 1,250 | 1,255.95 | 627.975 | -38.65 (-2.99%) | 546 |
| 17 Jan 2018 | INR | 1,260 | 1,342 | 1,200 | 1,294.6 | 647.3 | +24.15 (+1.90%) | 624 |
| 16 Jan 2018 | INR | 1,300 | 1,348 | 1,265 | 1,270.45 | 635.225 | -47.4 (-3.60%) | 482 |
| 15 Jan 2018 | INR | 1,375 | 1,439 | 1,302 | 1,317.85 | 658.925 | -20.85 (-1.56%) | 372 |
| 12 Jan 2018 | INR | 1,390 | 1,449 | 1,320 | 1,338.7 | 669.35 | -64.9 (-4.62%) | 1,265 |
| 11 Jan 2018 | INR | 1,413 | 1,469.5 | 1,380 | 1,403.6 | 701.8 | -28.15 (-1.97%) | 358 |
| 10 Jan 2018 | INR | 1,450 | 1,504.95 | 1,410 | 1,431.75 | 715.875 | -37.8 (-2.57%) | 790 |
| 8 Jan 2018 | INR | 1,580 | 1,580 | 1,450.2 | 1,469.55 | 734.775 | -21.7 (-1.46%) | 828 |
| 5 Jan 2018 | INR | 1,500 | 1,510 | 1,460 | 1,491.25 | 745.625 | -11.4 (-0.76%) | 841 |
| 4 Jan 2018 | INR | 1,531.05 | 1,550 | 1,425 | 1,502.65 | 751.325 | -32.1 (-2.09%) | 3,316 |
| 3 Jan 2018 | INR | 1,720 | 1,720 | 1,520.05 | 1,534.75 | 767.375 | -92.95 (-5.71%) | 1,816 |
| 2 Jan 2018 | INR | 1,498.95 | 1,670 | 1,382.5 | 1,627.7 | 813.85 | +204 (+14.33%) | 3,459 |
| 1 Jan 2018 | INR | 1,185 | 1,424.6 | 1,185 | 1,423.7 | 711.85 | +236.5 (+19.92%) | 6,352 |
| 29 Dec 2017 | INR | 1,059 | 1,218.7 | 1,050 | 1,187.2 | 593.6 | +171.6 (+16.90%) | 2,537 |
| 28 Dec 2017 | INR | 980 | 1,050 | 975 | 1,015.6 | 507.8 | +13.15 (+1.31%) | 1,308 |
| 27 Dec 2017 | INR | 1,031 | 1,050 | 1,000.1 | 1,002.45 | 501.225 | +14.75 (+1.49%) | 1,172 |
| 26 Dec 2017 | INR | 1,050 | 1,050 | 952 | 987.7 | 493.85 | -51.3 (-4.94%) | 729 |
| 22 Dec 2017 | INR | 1,020.5 | 1,039 | 1,020.5 | 1,039 | 519.5 | -9.55 (-0.91%) | 125 |
