| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 16,000 | 16,010 | 15,525 | 15,865.4 | 15,865.4 | -545.9 (-3.33%) | 463 |
| 5 Feb 2018 | INR | 16,523.3 | 16,523.3 | 15,744 | 16,411.3 | 16,411.3 | -300.55 (-1.80%) | 244 |
| 2 Feb 2018 | INR | 16,950 | 16,950 | 16,511.5 | 16,711.85 | 16,711.85 | -283.9 (-1.67%) | 128 |
| 1 Feb 2018 | INR | 17,000 | 17,171 | 16,900 | 16,995.75 | 16,995.75 | +101.7 (+0.60%) | 4,597 |
| 31 Jan 2018 | INR | 17,074.65 | 17,096.4 | 16,825 | 16,894.05 | 16,894.05 | -118.3 (-0.70%) | 50 |
| 30 Jan 2018 | INR | 17,138 | 17,150 | 16,940.35 | 17,012.35 | 17,012.35 | -125.1 (-0.73%) | 79 |
| 29 Jan 2018 | INR | 17,249 | 17,300 | 17,125.05 | 17,137.45 | 17,137.45 | -112.55 (-0.65%) | 75 |
| 25 Jan 2018 | INR | 17,702 | 17,843.55 | 17,250 | 17,250 | 17,250 | -265.1 (-1.51%) | 43 |
| 24 Jan 2018 | INR | 18,000 | 18,000 | 17,495 | 17,515.1 | 17,515.1 | -226.95 (-1.28%) | 216 |
| 23 Jan 2018 | INR | 17,620.9 | 17,948 | 17,500 | 17,742.05 | 17,742.05 | +111.75 (+0.63%) | 123 |
| 22 Jan 2018 | INR | 18,004.2 | 18,004.2 | 17,550 | 17,630.3 | 17,630.3 | -270.35 (-1.51%) | 54 |
| 19 Jan 2018 | INR | 17,527 | 17,945 | 17,527 | 17,900.65 | 17,900.65 | +196.25 (+1.11%) | 64 |
| 18 Jan 2018 | INR | 17,755 | 18,250 | 17,650 | 17,704.4 | 17,704.4 | -225.5 (-1.26%) | 629 |
| 17 Jan 2018 | INR | 17,870.55 | 18,249.9 | 17,870.55 | 17,929.9 | 17,929.9 | -92.9 (-0.52%) | 34 |
| 16 Jan 2018 | INR | 18,400.05 | 18,469.5 | 17,935 | 18,022.8 | 18,022.8 | -491.05 (-2.65%) | 226 |
| 15 Jan 2018 | INR | 18,900 | 18,993 | 18,451 | 18,513.85 | 18,513.85 | -2.1 (-0.01%) | 323 |
| 12 Jan 2018 | INR | 18,550 | 18,686.05 | 18,422.05 | 18,515.95 | 18,515.95 | +220.7 (+1.21%) | 70 |
| 11 Jan 2018 | INR | 18,299.5 | 18,514.75 | 18,256 | 18,295.25 | 18,295.25 | -116.3 (-0.63%) | 75 |
| 10 Jan 2018 | INR | 18,716.2 | 18,771.1 | 18,360 | 18,411.55 | 18,411.55 | -592.55 (-3.12%) | 116 |
| 8 Jan 2018 | INR | 18,885 | 19,353 | 18,865 | 19,004.1 | 19,004.1 | +113.4 (+0.60%) | 111 |
| 5 Jan 2018 | INR | 18,939.85 | 19,189.4 | 18,770 | 18,890.7 | 18,890.7 | +14.3 (+0.08%) | 145 |
| 4 Jan 2018 | INR | 18,800 | 19,285 | 18,800 | 18,876.4 | 18,876.4 | +98.7 (+0.53%) | 115 |
| 3 Jan 2018 | INR | 18,980 | 19,287.2 | 18,712.5 | 18,777.7 | 18,777.7 | -176.45 (-0.93%) | 109 |
| 2 Jan 2018 | INR | 19,338 | 19,400 | 18,888 | 18,954.15 | 18,954.15 | -379.2 (-1.96%) | 185 |
| 1 Jan 2018 | INR | 19,467 | 19,654.6 | 19,006.05 | 19,333.35 | 19,333.35 | -198.4 (-1.02%) | 90 |
| 29 Dec 2017 | INR | 19,724.2 | 19,769.25 | 19,400 | 19,531.75 | 19,531.75 | -99.25 (-0.51%) | 192 |
| 28 Dec 2017 | INR | 20,026.85 | 20,419.8 | 19,520 | 19,631 | 19,631 | -360 (-1.80%) | 227 |
| 27 Dec 2017 | INR | 19,664.8 | 21,500 | 19,664.8 | 19,991 | 19,991 | +204.5 (+1.03%) | 639 |
| 26 Dec 2017 | INR | 19,980 | 20,000 | 19,700.25 | 19,786.5 | 19,786.5 | -156.75 (-0.79%) | 89 |
| 22 Dec 2017 | INR | 19,997 | 20,199 | 19,801 | 19,943.25 | 19,943.25 | -159.3 (-0.79%) | 89 |
