| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 2,187.7 | 2,270.05 | 2,138 | 2,225.15 | 1,112.575 | -92.6 (-4.00%) | 35,920 |
| 5 Feb 2018 | INR | 2,299 | 2,350 | 2,231 | 2,317.75 | 1,158.875 | -27.95 (-1.19%) | 28,060 |
| 2 Feb 2018 | INR | 2,376 | 2,454 | 2,206 | 2,345.7 | 1,172.85 | -55.1 (-2.30%) | 35,231 |
| 1 Feb 2018 | INR | 2,248.9 | 2,544.45 | 2,236.05 | 2,400.8 | 1,200.4 | +176.85 (+7.95%) | 74,909 |
| 31 Jan 2018 | INR | 2,270 | 2,270 | 2,168.9 | 2,223.95 | 1,111.975 | -47.7 (-2.10%) | 15,786 |
| 30 Jan 2018 | INR | 2,355 | 2,372.85 | 2,250 | 2,271.65 | 1,135.825 | -106.6 (-4.48%) | 16,918 |
| 29 Jan 2018 | INR | 2,439 | 2,474.2 | 2,365.25 | 2,378.25 | 1,189.125 | -60.3 (-2.47%) | 11,409 |
| 25 Jan 2018 | INR | 2,475.05 | 2,506.9 | 2,421.35 | 2,438.55 | 1,219.275 | -36.25 (-1.46%) | 4,143 |
| 24 Jan 2018 | INR | 2,506.1 | 2,527.85 | 2,461.05 | 2,474.8 | 1,237.4 | -68.5 (-2.69%) | 6,665 |
| 23 Jan 2018 | INR | 2,487 | 2,563.85 | 2,487 | 2,543.3 | 1,271.65 | +31.15 (+1.24%) | 17,049 |
| 22 Jan 2018 | INR | 2,435 | 2,535 | 2,435 | 2,512.15 | 1,256.075 | +52.55 (+2.14%) | 11,330 |
| 19 Jan 2018 | INR | 2,409 | 2,474.95 | 2,405 | 2,459.6 | 1,229.8 | +26.05 (+1.07%) | 8,281 |
| 18 Jan 2018 | INR | 2,507.2 | 2,515.85 | 2,405 | 2,433.55 | 1,216.775 | -40.1 (-1.62%) | 11,008 |
| 17 Jan 2018 | INR | 2,510 | 2,528.8 | 2,440 | 2,473.65 | 1,236.825 | -33.3 (-1.33%) | 10,002 |
| 16 Jan 2018 | INR | 2,550 | 2,561.45 | 2,500 | 2,506.95 | 1,253.475 | -38.9 (-1.53%) | 12,984 |
| 15 Jan 2018 | INR | 2,572.95 | 2,599.95 | 2,540.15 | 2,545.85 | 1,272.925 | -27.1 (-1.05%) | 8,219 |
| 12 Jan 2018 | INR | 2,572 | 2,649.95 | 2,541.2 | 2,572.95 | 1,286.475 | +5.85 (+0.23%) | 8,079 |
| 11 Jan 2018 | INR | 2,588 | 2,594 | 2,545 | 2,567.1 | 1,283.55 | -11.2 (-0.43%) | 4,691 |
| 10 Jan 2018 | INR | 2,641.4 | 2,641.4 | 2,562.45 | 2,578.3 | 1,289.15 | -100.4 (-3.75%) | 8,090 |
| 8 Jan 2018 | INR | 2,718.8 | 2,749.95 | 2,660.5 | 2,678.7 | 1,339.35 | -15.4 (-0.57%) | 11,811 |
| 5 Jan 2018 | INR | 2,539 | 2,715.55 | 2,539 | 2,694.1 | 1,347.05 | +146.25 (+5.74%) | 24,922 |
| 4 Jan 2018 | INR | 2,580 | 2,580 | 2,531 | 2,547.85 | 1,273.925 | -15.4 (-0.60%) | 5,411 |
| 3 Jan 2018 | INR | 2,595.35 | 2,600 | 2,555.05 | 2,563.25 | 1,281.625 | -24.25 (-0.94%) | 7,190 |
| 2 Jan 2018 | INR | 2,592 | 2,622.8 | 2,553.8 | 2,587.5 | 1,293.75 | +1.4 (+0.05%) | 7,407 |
| 1 Jan 2018 | INR | 2,570 | 2,653.6 | 2,543.75 | 2,586.1 | 1,293.05 | +52.75 (+2.08%) | 12,288 |
| 29 Dec 2017 | INR | 2,550 | 2,550 | 2,518.1 | 2,533.35 | 1,266.675 | +25.5 (+1.02%) | 3,608 |
| 28 Dec 2017 | INR | 2,523 | 2,549 | 2,501 | 2,507.85 | 1,253.925 | -18.55 (-0.73%) | 9,896 |
| 27 Dec 2017 | INR | 2,550 | 2,550 | 2,510 | 2,526.4 | 1,263.2 | -7.5 (-0.30%) | 5,560 |
| 26 Dec 2017 | INR | 2,598 | 2,598 | 2,525 | 2,533.9 | 1,266.95 | -13.35 (-0.52%) | 10,295 |
| 22 Dec 2017 | INR | 2,569.1 | 2,569.1 | 2,536.55 | 2,547.25 | 1,273.625 | -9.05 (-0.35%) | 5,882 |
