| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 1,756.95 | 1,756.95 | 1,640 | 1,697.35 | 1,697.35 | -77.8 (-4.38%) | 2,186 |
| 5 Feb 2018 | INR | 1,758.7 | 1,785.1 | 1,690.2 | 1,775.15 | 1,775.15 | +16.45 (+0.94%) | 2,432 |
| 2 Feb 2018 | INR | 1,785 | 1,791.55 | 1,706 | 1,758.7 | 1,758.7 | -44.1 (-2.45%) | 2,893 |
| 1 Feb 2018 | INR | 1,810.8 | 1,850.05 | 1,770 | 1,802.8 | 1,802.8 | -8 (-0.44%) | 343,569 |
| 31 Jan 2018 | INR | 1,825 | 1,865.9 | 1,760 | 1,810.8 | 1,810.8 | -33.25 (-1.80%) | 4,323 |
| 30 Jan 2018 | INR | 1,867.65 | 1,887.95 | 1,827.75 | 1,844.05 | 1,844.05 | -41.7 (-2.21%) | 911 |
| 29 Jan 2018 | INR | 1,883 | 1,918.85 | 1,868 | 1,885.75 | 1,885.75 | +3.45 (+0.18%) | 2,317 |
| 25 Jan 2018 | INR | 1,921.1 | 1,928.4 | 1,875 | 1,882.3 | 1,882.3 | -29 (-1.52%) | 2,328 |
| 24 Jan 2018 | INR | 1,974.95 | 1,977.05 | 1,890.8 | 1,911.3 | 1,911.3 | -58.95 (-2.99%) | 2,250 |
| 23 Jan 2018 | INR | 2,013.65 | 2,078.9 | 1,906.8 | 1,970.25 | 1,970.25 | -16.1 (-0.81%) | 16,441 |
| 22 Jan 2018 | INR | 1,999 | 2,004.15 | 1,980 | 1,986.35 | 1,986.35 | -12.6 (-0.63%) | 2,248 |
| 19 Jan 2018 | INR | 1,968.2 | 2,006.3 | 1,966.75 | 1,998.95 | 1,998.95 | +36.1 (+1.84%) | 3,326 |
| 18 Jan 2018 | INR | 1,990 | 2,027.1 | 1,950 | 1,962.85 | 1,962.85 | -20.5 (-1.03%) | 3,724 |
| 17 Jan 2018 | INR | 2,047.95 | 2,090 | 1,950 | 1,983.35 | 1,983.35 | -24.15 (-1.20%) | 6,716 |
| 16 Jan 2018 | INR | 2,100 | 2,110.95 | 1,972.3 | 2,007.5 | 2,007.5 | -90.75 (-4.33%) | 4,243 |
| 15 Jan 2018 | INR | 2,127.2 | 2,135.8 | 2,072.7 | 2,098.25 | 2,098.25 | -3 (-0.14%) | 2,807 |
| 12 Jan 2018 | INR | 2,145 | 2,147 | 2,080 | 2,101.25 | 2,101.25 | -43.35 (-2.02%) | 4,391 |
| 11 Jan 2018 | INR | 2,012 | 2,212.75 | 1,977.8 | 2,144.6 | 2,144.6 | +143.8 (+7.19%) | 26,566 |
| 10 Jan 2018 | INR | 1,916.75 | 2,050 | 1,846.8 | 2,000.8 | 2,000.8 | +26.8 (+1.36%) | 9,987 |
| 8 Jan 2018 | INR | 2,050 | 2,050 | 1,960 | 1,974 | 1,974 | +21.05 (+1.08%) | 7,236 |
| 5 Jan 2018 | INR | 1,758 | 2,040 | 1,729 | 1,952.95 | 1,952.95 | +223.9 (+12.95%) | 12,039 |
| 4 Jan 2018 | INR | 1,720.05 | 1,736.2 | 1,702.5 | 1,729.05 | 1,729.05 | +16 (+0.93%) | 824 |
| 3 Jan 2018 | INR | 1,695.5 | 1,718.75 | 1,680 | 1,713.05 | 1,713.05 | +15 (+0.88%) | 3,167 |
| 2 Jan 2018 | INR | 1,720 | 1,768.8 | 1,680.5 | 1,698.05 | 1,698.05 | -28.5 (-1.65%) | 1,793 |
| 1 Jan 2018 | INR | 1,762.45 | 1,762.45 | 1,720 | 1,726.55 | 1,726.55 | -16.9 (-0.97%) | 1,440 |
| 29 Dec 2017 | INR | 1,810 | 1,810 | 1,715 | 1,743.45 | 1,743.45 | +38.55 (+2.26%) | 2,312 |
| 28 Dec 2017 | INR | 1,714 | 1,738.55 | 1,697.75 | 1,704.9 | 1,704.9 | -17.1 (-0.99%) | 1,160 |
| 27 Dec 2017 | INR | 1,750 | 1,750 | 1,701.5 | 1,722 | 1,722 | -29.25 (-1.67%) | 1,046 |
| 26 Dec 2017 | INR | 1,790 | 1,790 | 1,740 | 1,751.25 | 1,751.25 | -37.5 (-2.10%) | 1,605 |
| 22 Dec 2017 | INR | 1,795.6 | 1,800.35 | 1,768.95 | 1,788.75 | 1,788.75 | -6.85 (-0.38%) | 3,903 |
