| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 3,030 | 3,200 | 2,999.95 | 3,132.5 | 626.5 | -60.6 (-1.90%) | 44,592 |
| 5 Feb 2018 | INR | 3,151 | 3,227.9 | 3,067 | 3,193.1 | 638.62 | +15.15 (+0.48%) | 57,146 |
| 2 Feb 2018 | INR | 3,316 | 3,316 | 3,143.6 | 3,177.95 | 635.59 | -135.6 (-4.09%) | 53,929 |
| 1 Feb 2018 | INR | 3,299.95 | 3,385 | 3,151.6 | 3,313.55 | 662.71 | +33.75 (+1.03%) | 77,074 |
| 31 Jan 2018 | INR | 3,280.1 | 3,310.75 | 3,265 | 3,279.8 | 655.96 | -3.8 (-0.12%) | 32,704 |
| 30 Jan 2018 | INR | 3,290 | 3,344 | 3,250 | 3,283.6 | 656.72 | -2.85 (-0.09%) | 57,561 |
| 29 Jan 2018 | INR | 3,371 | 3,400.2 | 3,272 | 3,286.45 | 657.29 | -82 (-2.43%) | 39,320 |
| 25 Jan 2018 | INR | 3,478 | 3,478 | 3,357.3 | 3,368.45 | 673.69 | -120.6 (-3.46%) | 214,168 |
| 24 Jan 2018 | INR | 3,600 | 3,630 | 3,424 | 3,489.05 | 697.81 | -261.7 (-6.98%) | 224,462 |
| 23 Jan 2018 | INR | 3,830 | 3,933.55 | 3,709.95 | 3,750.75 | 750.15 | -30.05 (-0.79%) | 57,564 |
| 22 Jan 2018 | INR | 3,760 | 3,890 | 3,731 | 3,780.8 | 756.16 | +63.35 (+1.70%) | 76,449 |
| 19 Jan 2018 | INR | 3,695 | 3,728.6 | 3,635.45 | 3,717.45 | 743.49 | +33 (+0.90%) | 22,575 |
| 18 Jan 2018 | INR | 3,700.1 | 3,765.7 | 3,627.15 | 3,684.45 | 736.89 | -2.65 (-0.07%) | 24,652 |
| 17 Jan 2018 | INR | 3,733 | 3,733 | 3,562.85 | 3,687.1 | 737.42 | -10.1 (-0.27%) | 234,506 |
| 16 Jan 2018 | INR | 3,800 | 3,811.35 | 3,682 | 3,697.2 | 739.44 | -82.35 (-2.18%) | 19,066 |
| 15 Jan 2018 | INR | 3,813 | 3,856 | 3,750 | 3,779.55 | 755.91 | -30.2 (-0.79%) | 24,667 |
| 12 Jan 2018 | INR | 3,835.1 | 3,846.65 | 3,760 | 3,809.75 | 761.95 | -15.45 (-0.40%) | 17,226 |
| 11 Jan 2018 | INR | 3,840 | 3,860 | 3,786.05 | 3,825.2 | 765.04 | -6.35 (-0.17%) | 19,856 |
| 10 Jan 2018 | INR | 3,850 | 3,918 | 3,819.95 | 3,831.55 | 766.31 | -81.8 (-2.09%) | 28,846 |
| 8 Jan 2018 | INR | 3,955 | 3,985 | 3,890.2 | 3,913.35 | 782.67 | -38.9 (-0.98%) | 38,540 |
| 5 Jan 2018 | INR | 3,701 | 4,003.45 | 3,701 | 3,952.25 | 790.45 | +267.8 (+7.27%) | 79,491 |
| 4 Jan 2018 | INR | 3,615 | 3,703.45 | 3,607.1 | 3,684.45 | 736.89 | +83.15 (+2.31%) | 12,572 |
| 3 Jan 2018 | INR | 3,620 | 3,625 | 3,572 | 3,601.3 | 720.26 | +8.15 (+0.23%) | 11,829 |
| 2 Jan 2018 | INR | 3,650.05 | 3,677.5 | 3,548.25 | 3,593.15 | 718.63 | -47.95 (-1.32%) | 17,611 |
| 1 Jan 2018 | INR | 3,681 | 3,694 | 3,624.35 | 3,641.1 | 728.22 | -30.05 (-0.82%) | 20,424 |
| 29 Dec 2017 | INR | 3,610.2 | 3,685.7 | 3,610.2 | 3,671.15 | 734.23 | +37.6 (+1.03%) | 17,159 |
| 28 Dec 2017 | INR | 3,613 | 3,659.1 | 3,592.25 | 3,633.55 | 726.71 | +50.05 (+1.40%) | 26,312 |
| 27 Dec 2017 | INR | 3,575 | 3,621.25 | 3,555 | 3,583.5 | 716.7 | +16.5 (+0.46%) | 17,080 |
| 26 Dec 2017 | INR | 3,550 | 3,583.1 | 3,543.05 | 3,567 | 713.4 | +14.95 (+0.42%) | 10,837 |
| 22 Dec 2017 | INR | 3,538 | 3,588.95 | 3,535 | 3,552.05 | 710.41 | +13.8 (+0.39%) | 13,096 |
