| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 840 | 840 | 812 | 822.15 | 822.15 | -36.85 (-4.29%) | 18,647 |
| 5 Feb 2018 | INR | 870 | 870 | 826.35 | 859 | 859 | -28.65 (-3.23%) | 9,770 |
| 2 Feb 2018 | INR | 905 | 909.95 | 857.5 | 887.65 | 887.65 | -24.95 (-2.73%) | 42,416 |
| 1 Feb 2018 | INR | 905.5 | 949 | 901.15 | 912.6 | 912.6 | +21.45 (+2.41%) | 20,514 |
| 31 Jan 2018 | INR | 906.95 | 911.95 | 875.85 | 891.15 | 891.15 | -21.4 (-2.35%) | 8,767 |
| 30 Jan 2018 | INR | 918.95 | 918.95 | 900.05 | 912.55 | 912.55 | -5.35 (-0.58%) | 5,794 |
| 29 Jan 2018 | INR | 920.1 | 948 | 907.05 | 917.9 | 917.9 | -0.3 (-0.03%) | 8,125 |
| 25 Jan 2018 | INR | 940 | 946.5 | 910 | 918.2 | 918.2 | -16.25 (-1.74%) | 6,475 |
| 24 Jan 2018 | INR | 965.7 | 970 | 928.1 | 934.45 | 934.45 | -27.65 (-2.87%) | 32,800 |
| 23 Jan 2018 | INR | 987.7 | 995.65 | 956 | 962.1 | 962.1 | -24.9 (-2.52%) | 11,915 |
| 22 Jan 2018 | INR | 992.55 | 1,005.55 | 980.05 | 987 | 987 | -6.25 (-0.63%) | 7,793 |
| 19 Jan 2018 | INR | 1,000 | 1,008 | 978.45 | 993.25 | 993.25 | +2.65 (+0.27%) | 17,183 |
| 18 Jan 2018 | INR | 988.85 | 998.05 | 982.05 | 990.6 | 990.6 | +0.7 (+0.07%) | 5,502 |
| 17 Jan 2018 | INR | 999.9 | 999.9 | 977.5 | 989.9 | 989.9 | -8.2 (-0.82%) | 8,992 |
| 16 Jan 2018 | INR | 984.05 | 1,013.25 | 984.05 | 998.1 | 998.1 | +13.95 (+1.42%) | 8,585 |
| 15 Jan 2018 | INR | 994.1 | 999.9 | 981.05 | 984.15 | 984.15 | -5 (-0.51%) | 3,910 |
| 12 Jan 2018 | INR | 1,006.2 | 1,014.85 | 985.05 | 989.15 | 989.15 | -5.4 (-0.54%) | 15,426 |
| 11 Jan 2018 | INR | 1,013.2 | 1,014.35 | 990.4 | 994.55 | 994.55 | -21.3 (-2.10%) | 34,895 |
| 10 Jan 2018 | INR | 1,012 | 1,026.65 | 993.7 | 1,015.85 | 1,015.85 | +31.35 (+3.18%) | 10,687 |
| 8 Jan 2018 | INR | 990 | 990 | 979.9 | 984.5 | 984.5 | +2.65 (+0.27%) | 5,168 |
| 5 Jan 2018 | INR | 990 | 991.7 | 975.4 | 981.85 | 981.85 | -0.85 (-0.09%) | 4,987 |
| 4 Jan 2018 | INR | 950.6 | 999.4 | 949.1 | 982.7 | 982.7 | +23.8 (+2.48%) | 15,832 |
| 3 Jan 2018 | INR | 946.05 | 982.2 | 943.5 | 958.9 | 958.9 | +15.25 (+1.62%) | 4,533 |
| 2 Jan 2018 | INR | 954.05 | 957.45 | 936 | 943.65 | 943.65 | -18.05 (-1.88%) | 1,453 |
| 1 Jan 2018 | INR | 969.85 | 969.85 | 959 | 961.7 | 961.7 | -4.2 (-0.43%) | 5,436 |
| 29 Dec 2017 | INR | 960.2 | 972.35 | 950.1 | 965.9 | 965.9 | +9.3 (+0.97%) | 12,630 |
| 28 Dec 2017 | INR | 963.8 | 969.4 | 949.95 | 956.6 | 956.6 | -8.15 (-0.84%) | 10,375 |
| 27 Dec 2017 | INR | 966.25 | 976.35 | 961.5 | 964.75 | 964.75 | +12.4 (+1.30%) | 11,065 |
| 26 Dec 2017 | INR | 979.75 | 979.75 | 950.05 | 952.35 | 952.35 | -4.55 (-0.48%) | 8,582 |
| 22 Dec 2017 | INR | 969.8 | 979.6 | 949 | 956.9 | 956.9 | -12.9 (-1.33%) | 6,507 |
