| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 1,026 | 1,089 | 1,022.5 | 1,047.75 | 1,047.75 | -95.55 (-8.36%) | 3,952 |
| 5 Feb 2018 | INR | 1,062 | 1,172.9 | 1,039.5 | 1,143.3 | 1,143.3 | +56.9 (+5.24%) | 2,965 |
| 2 Feb 2018 | INR | 1,144.4 | 1,144.4 | 1,078 | 1,086.4 | 1,086.4 | -62 (-5.40%) | 2,117 |
| 1 Feb 2018 | INR | 1,121.55 | 1,160 | 1,121.55 | 1,148.4 | 1,148.4 | +14.9 (+1.31%) | 480 |
| 31 Jan 2018 | INR | 1,118 | 1,141 | 1,118 | 1,133.5 | 1,133.5 | +11.15 (+0.99%) | 895 |
| 30 Jan 2018 | INR | 1,137.25 | 1,138.05 | 1,120 | 1,122.35 | 1,122.35 | -10.35 (-0.91%) | 1,421 |
| 29 Jan 2018 | INR | 1,149.45 | 1,170 | 1,129.95 | 1,132.7 | 1,132.7 | -14.75 (-1.29%) | 1,496 |
| 25 Jan 2018 | INR | 1,152 | 1,159 | 1,129.55 | 1,147.45 | 1,147.45 | +5.45 (+0.48%) | 857 |
| 24 Jan 2018 | INR | 1,120 | 1,157.25 | 1,120 | 1,142 | 1,142 | -10.95 (-0.95%) | 1,719 |
| 23 Jan 2018 | INR | 1,169.8 | 1,185 | 1,152.1 | 1,152.95 | 1,152.95 | -7.9 (-0.68%) | 834 |
| 22 Jan 2018 | INR | 1,120.4 | 1,169 | 1,118 | 1,160.85 | 1,160.85 | +40.45 (+3.61%) | 683 |
| 19 Jan 2018 | INR | 1,113.2 | 1,140.25 | 1,112.5 | 1,120.4 | 1,120.4 | +11.55 (+1.04%) | 1,439 |
| 18 Jan 2018 | INR | 1,176.8 | 1,177.95 | 1,100 | 1,108.85 | 1,108.85 | -42.3 (-3.67%) | 1,690 |
| 17 Jan 2018 | INR | 1,176.8 | 1,185 | 1,145 | 1,151.15 | 1,151.15 | -17.25 (-1.48%) | 87,872 |
| 16 Jan 2018 | INR | 1,184.15 | 1,185.55 | 1,158.05 | 1,168.4 | 1,168.4 | -17.65 (-1.49%) | 1,008 |
| 15 Jan 2018 | INR | 1,166.75 | 1,191 | 1,140 | 1,186.05 | 1,186.05 | +36.5 (+3.18%) | 4,232 |
| 12 Jan 2018 | INR | 1,170 | 1,173 | 1,144 | 1,149.55 | 1,149.55 | -18.15 (-1.55%) | 1,876 |
| 11 Jan 2018 | INR | 1,190.55 | 1,201.9 | 1,165 | 1,167.7 | 1,167.7 | -15.85 (-1.34%) | 1,533 |
| 10 Jan 2018 | INR | 1,204.25 | 1,204.25 | 1,169 | 1,183.55 | 1,183.55 | -39.45 (-3.23%) | 1,375 |
| 8 Jan 2018 | INR | 1,248.15 | 1,250 | 1,212 | 1,223 | 1,223 | -18.4 (-1.48%) | 956 |
| 5 Jan 2018 | INR | 1,230 | 1,260.5 | 1,225 | 1,241.4 | 1,241.4 | +8.35 (+0.68%) | 2,609 |
| 4 Jan 2018 | INR | 1,233 | 1,270 | 1,221.5 | 1,233.05 | 1,233.05 | +1.05 (+0.09%) | 2,422 |
| 3 Jan 2018 | INR | 1,185 | 1,244.8 | 1,180 | 1,232 | 1,232 | +52.85 (+4.48%) | 3,235 |
| 2 Jan 2018 | INR | 1,177.35 | 1,190 | 1,155 | 1,179.15 | 1,179.15 | -1.35 (-0.11%) | 703 |
| 1 Jan 2018 | INR | 1,169.75 | 1,197.3 | 1,160 | 1,180.5 | 1,180.5 | +15.7 (+1.35%) | 562 |
| 29 Dec 2017 | INR | 1,184.95 | 1,184.95 | 1,160 | 1,164.8 | 1,164.8 | -5.95 (-0.51%) | 1,244 |
| 28 Dec 2017 | INR | 1,173.55 | 1,180 | 1,146.75 | 1,170.75 | 1,170.75 | +15.05 (+1.30%) | 752 |
| 27 Dec 2017 | INR | 1,178.95 | 1,184 | 1,145 | 1,155.7 | 1,155.7 | -6 (-0.52%) | 2,271 |
| 26 Dec 2017 | INR | 1,147.05 | 1,183.8 | 1,145 | 1,161.7 | 1,161.7 | +14.65 (+1.28%) | 800 |
| 22 Dec 2017 | INR | 1,165 | 1,173.8 | 1,103.5 | 1,147.05 | 1,147.05 | -15.3 (-1.32%) | 2,153 |
