| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 1,462.6 | 1,499.95 | 1,436.5 | 1,467.7 | 1,467.7 | -60.8 (-3.98%) | 2,866 |
| 5 Feb 2018 | INR | 1,483.15 | 1,545.4 | 1,432.05 | 1,528.5 | 1,528.5 | +5.55 (+0.36%) | 1,370 |
| 2 Feb 2018 | INR | 1,564.25 | 1,570.75 | 1,502.8 | 1,522.95 | 1,522.95 | -54.25 (-3.44%) | 3,545 |
| 1 Feb 2018 | INR | 1,585.65 | 1,610 | 1,560 | 1,577.2 | 1,577.2 | +8.85 (+0.56%) | 911 |
| 31 Jan 2018 | INR | 1,603.25 | 1,617 | 1,555.05 | 1,568.35 | 1,568.35 | -34.8 (-2.17%) | 2,899 |
| 30 Jan 2018 | INR | 1,648.9 | 1,648.9 | 1,590 | 1,603.15 | 1,603.15 | -17.45 (-1.08%) | 1,507 |
| 29 Jan 2018 | INR | 1,655.75 | 1,717.1 | 1,602 | 1,620.6 | 1,620.6 | -39.9 (-2.40%) | 1,422 |
| 25 Jan 2018 | INR | 1,629.85 | 1,736 | 1,629.85 | 1,660.5 | 1,660.5 | +41.6 (+2.57%) | 2,651 |
| 24 Jan 2018 | INR | 1,690 | 1,697.95 | 1,611 | 1,618.9 | 1,618.9 | -68.05 (-4.03%) | 2,342 |
| 23 Jan 2018 | INR | 1,649 | 1,818.95 | 1,648.8 | 1,686.95 | 1,686.95 | +64.3 (+3.96%) | 20,038 |
| 22 Jan 2018 | INR | 1,625 | 1,635 | 1,615 | 1,622.65 | 1,622.65 | +27.3 (+1.71%) | 21,000 |
| 19 Jan 2018 | INR | 1,592 | 1,638.95 | 1,579.15 | 1,595.35 | 1,595.35 | -4.4 (-0.28%) | 457 |
| 18 Jan 2018 | INR | 1,652.9 | 1,658.75 | 1,592 | 1,599.75 | 1,599.75 | -45.75 (-2.78%) | 634 |
| 17 Jan 2018 | INR | 1,639 | 1,663 | 1,625 | 1,645.5 | 1,645.5 | +19 (+1.17%) | 1,233 |
| 16 Jan 2018 | INR | 1,705.35 | 1,714.05 | 1,610 | 1,626.5 | 1,626.5 | -87.05 (-5.08%) | 42,006 |
| 15 Jan 2018 | INR | 1,712.85 | 1,736 | 1,702.35 | 1,713.55 | 1,713.55 | +37.05 (+2.21%) | 1,276 |
| 12 Jan 2018 | INR | 1,692.85 | 1,704 | 1,650.75 | 1,676.5 | 1,676.5 | +7.75 (+0.46%) | 1,699 |
| 11 Jan 2018 | INR | 1,746 | 1,780 | 1,653.85 | 1,668.75 | 1,668.75 | -70 (-4.03%) | 3,103 |
| 10 Jan 2018 | INR | 1,788 | 1,796.3 | 1,730 | 1,738.75 | 1,738.75 | -58.3 (-3.24%) | 2,374 |
| 8 Jan 2018 | INR | 1,797.6 | 1,826.75 | 1,782 | 1,797.05 | 1,797.05 | +6.5 (+0.36%) | 725 |
| 5 Jan 2018 | INR | 1,860 | 1,860 | 1,781 | 1,790.55 | 1,790.55 | -34.9 (-1.91%) | 1,814 |
| 4 Jan 2018 | INR | 1,789.5 | 1,870 | 1,780.9 | 1,825.45 | 1,825.45 | +54.65 (+3.09%) | 3,861 |
| 3 Jan 2018 | INR | 1,885 | 1,885 | 1,756.1 | 1,770.8 | 1,770.8 | -29.1 (-1.62%) | 3,302 |
| 2 Jan 2018 | INR | 1,846.45 | 1,863.9 | 1,782.6 | 1,799.9 | 1,799.9 | -48.55 (-2.63%) | 1,929 |
| 1 Jan 2018 | INR | 1,860 | 1,908 | 1,834.9 | 1,848.45 | 1,848.45 | -17.1 (-0.92%) | 4,099 |
| 29 Dec 2017 | INR | 1,827.45 | 1,889 | 1,780 | 1,865.55 | 1,865.55 | +53.1 (+2.93%) | 6,764 |
| 28 Dec 2017 | INR | 1,898 | 1,898 | 1,800.1 | 1,812.45 | 1,812.45 | -10.05 (-0.55%) | 3,029 |
| 27 Dec 2017 | INR | 1,915 | 1,915 | 1,789.95 | 1,822.5 | 1,822.5 | -97.65 (-5.09%) | 5,633 |
| 26 Dec 2017 | INR | 1,640 | 1,949.8 | 1,640 | 1,920.15 | 1,920.15 | +282.75 (+17.27%) | 21,511 |
| 22 Dec 2017 | INR | 1,662.15 | 1,680 | 1,600 | 1,637.4 | 1,637.4 | -0.75 (-0.05%) | 3,144 |
