| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 1,262 | 1,262 | 1,175.1 | 1,212.9 | 1,212.9 | -48.7 (-3.86%) | 7,110 |
| 5 Feb 2018 | INR | 1,250.6 | 1,279.15 | 1,220 | 1,261.6 | 1,261.6 | -41.1 (-3.15%) | 5,941 |
| 2 Feb 2018 | INR | 1,355 | 1,355 | 1,292.15 | 1,302.7 | 1,302.7 | -47.1 (-3.49%) | 4,050 |
| 1 Feb 2018 | INR | 1,299.5 | 1,395 | 1,233.15 | 1,349.8 | 1,349.8 | +46.2 (+3.54%) | 354,677 |
| 31 Jan 2018 | INR | 1,267.95 | 1,329 | 1,217 | 1,303.6 | 1,303.6 | +45.1 (+3.58%) | 15,842 |
| 30 Jan 2018 | INR | 1,290.45 | 1,290.45 | 1,250 | 1,258.5 | 1,258.5 | -31.35 (-2.43%) | 6,215 |
| 29 Jan 2018 | INR | 1,370 | 1,370 | 1,266.5 | 1,289.85 | 1,289.85 | -33.3 (-2.52%) | 12,361 |
| 25 Jan 2018 | INR | 1,358.6 | 1,370 | 1,316.7 | 1,323.15 | 1,323.15 | -30.75 (-2.27%) | 4,328 |
| 24 Jan 2018 | INR | 1,375.65 | 1,382.6 | 1,342.05 | 1,353.9 | 1,353.9 | -21.45 (-1.56%) | 3,256 |
| 23 Jan 2018 | INR | 1,449.95 | 1,449.95 | 1,371 | 1,375.35 | 1,375.35 | -47.25 (-3.32%) | 8,582 |
| 22 Jan 2018 | INR | 1,488 | 1,489.95 | 1,405 | 1,422.6 | 1,422.6 | -32.7 (-2.25%) | 102,913 |
| 19 Jan 2018 | INR | 1,400 | 1,470 | 1,378 | 1,455.3 | 1,455.3 | +55.85 (+3.99%) | 9,963 |
| 18 Jan 2018 | INR | 1,397.95 | 1,420.95 | 1,355 | 1,399.45 | 1,399.45 | +13.65 (+0.98%) | 19,228 |
| 17 Jan 2018 | INR | 1,326.1 | 1,392 | 1,300 | 1,385.8 | 1,385.8 | +54.9 (+4.13%) | 9,567 |
| 16 Jan 2018 | INR | 1,365.7 | 1,371 | 1,326 | 1,330.9 | 1,330.9 | -31.7 (-2.33%) | 3,061 |
| 15 Jan 2018 | INR | 1,332 | 1,381 | 1,294 | 1,362.6 | 1,362.6 | +30.05 (+2.26%) | 9,844 |
| 12 Jan 2018 | INR | 1,348.9 | 1,360.95 | 1,318.05 | 1,332.55 | 1,332.55 | -17.05 (-1.26%) | 2,675 |
| 11 Jan 2018 | INR | 1,355 | 1,367.3 | 1,339 | 1,349.6 | 1,349.6 | -4.8 (-0.35%) | 3,084 |
| 10 Jan 2018 | INR | 1,332.4 | 1,375.05 | 1,294.45 | 1,354.4 | 1,354.4 | +18.4 (+1.38%) | 11,595 |
| 8 Jan 2018 | INR | 1,351 | 1,360.95 | 1,318.75 | 1,336 | 1,336 | -8.55 (-0.64%) | 5,365 |
| 5 Jan 2018 | INR | 1,305 | 1,366.4 | 1,267.8 | 1,344.55 | 1,344.55 | +57.2 (+4.44%) | 11,828 |
| 4 Jan 2018 | INR | 1,300 | 1,307 | 1,270.6 | 1,287.35 | 1,287.35 | -6.55 (-0.51%) | 367,515 |
| 3 Jan 2018 | INR | 1,302 | 1,305.6 | 1,290 | 1,293.9 | 1,293.9 | -7.8 (-0.60%) | 1,419 |
| 2 Jan 2018 | INR | 1,317.7 | 1,317.7 | 1,289.3 | 1,301.7 | 1,301.7 | -5.25 (-0.40%) | 3,282 |
| 1 Jan 2018 | INR | 1,290 | 1,315 | 1,279.2 | 1,306.95 | 1,306.95 | +15.85 (+1.23%) | 6,863 |
| 29 Dec 2017 | INR | 1,237.75 | 1,301 | 1,237.75 | 1,291.1 | 1,291.1 | +49 (+3.94%) | 11,588 |
| 28 Dec 2017 | INR | 1,223 | 1,245 | 1,223 | 1,242.1 | 1,242.1 | +19.2 (+1.57%) | 4,179 |
| 27 Dec 2017 | INR | 1,224.45 | 1,229.5 | 1,221 | 1,222.9 | 1,222.9 | +4.45 (+0.37%) | 2,416 |
| 26 Dec 2017 | INR | 1,234.1 | 1,234.1 | 1,210 | 1,218.45 | 1,218.45 | -6.85 (-0.56%) | 1,843 |
| 22 Dec 2017 | INR | 1,223.2 | 1,231 | 1,215.9 | 1,225.3 | 1,225.3 | +2.3 (+0.19%) | 4,416 |
