| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 4,181.65 | 4,210 | 4,100.05 | 4,153.3 | 4,153.3 | -69.25 (-1.64%) | 3,621 |
| 5 Feb 2018 | INR | 4,220 | 4,249.45 | 4,089.65 | 4,222.55 | 4,222.55 | +25.55 (+0.61%) | 1,993 |
| 2 Feb 2018 | INR | 4,197.55 | 4,210.9 | 4,168.8 | 4,197 | 4,197 | -13.1 (-0.31%) | 2,294 |
| 1 Feb 2018 | INR | 4,184.25 | 4,231.85 | 4,167.85 | 4,210.1 | 4,210.1 | +31.5 (+0.75%) | 1,504 |
| 31 Jan 2018 | INR | 4,122.45 | 4,220 | 4,080.15 | 4,178.6 | 4,178.6 | +48.95 (+1.19%) | 2,441 |
| 30 Jan 2018 | INR | 4,180 | 4,200 | 4,103.45 | 4,129.65 | 4,129.65 | -63 (-1.50%) | 742 |
| 29 Jan 2018 | INR | 4,224 | 4,303 | 4,180.05 | 4,192.65 | 4,192.65 | -30.7 (-0.73%) | 944 |
| 25 Jan 2018 | INR | 4,286 | 4,302 | 4,156 | 4,223.35 | 4,223.35 | -62.85 (-1.47%) | 1,209 |
| 24 Jan 2018 | INR | 4,234.05 | 4,376.3 | 4,226.35 | 4,286.2 | 4,286.2 | +46.9 (+1.11%) | 3,853 |
| 23 Jan 2018 | INR | 4,265.95 | 4,265.95 | 4,204.25 | 4,239.3 | 4,239.3 | +33.95 (+0.81%) | 2,237 |
| 22 Jan 2018 | INR | 4,099 | 4,218 | 4,076 | 4,205.35 | 4,205.35 | +132.95 (+3.26%) | 2,411 |
| 19 Jan 2018 | INR | 4,003 | 4,149.95 | 3,986.85 | 4,072.4 | 4,072.4 | +50.05 (+1.24%) | 753 |
| 18 Jan 2018 | INR | 4,116.15 | 4,124.65 | 4,001 | 4,022.35 | 4,022.35 | -63.25 (-1.55%) | 866 |
| 17 Jan 2018 | INR | 4,091 | 4,111.95 | 4,070.05 | 4,085.6 | 4,085.6 | +11.2 (+0.27%) | 4,007 |
| 16 Jan 2018 | INR | 4,088 | 4,143.6 | 4,029.25 | 4,074.4 | 4,074.4 | +15.65 (+0.39%) | 546 |
| 15 Jan 2018 | INR | 4,111.25 | 4,146 | 4,045 | 4,058.75 | 4,058.75 | -62.75 (-1.52%) | 762 |
| 12 Jan 2018 | INR | 4,113.9 | 4,174.95 | 4,097.6 | 4,121.5 | 4,121.5 | -21.7 (-0.52%) | 857 |
| 11 Jan 2018 | INR | 4,118.2 | 4,200 | 4,112 | 4,143.2 | 4,143.2 | +60.15 (+1.47%) | 1,399 |
| 10 Jan 2018 | INR | 4,045 | 4,160 | 4,000.8 | 4,083.05 | 4,083.05 | -9.9 (-0.24%) | 1,742 |
| 8 Jan 2018 | INR | 4,131 | 4,136 | 4,073 | 4,092.95 | 4,092.95 | +5 (+0.12%) | 11,268 |
| 5 Jan 2018 | INR | 4,109.15 | 4,111.35 | 4,078.95 | 4,087.95 | 4,087.95 | +31 (+0.76%) | 795 |
| 4 Jan 2018 | INR | 4,186.65 | 4,186.65 | 4,025.25 | 4,056.95 | 4,056.95 | -120.9 (-2.89%) | 16,321 |
| 3 Jan 2018 | INR | 3,990.75 | 4,220 | 3,990.75 | 4,177.85 | 4,177.85 | +189.8 (+4.76%) | 2,873 |
| 2 Jan 2018 | INR | 4,008.15 | 4,030.2 | 3,981.45 | 3,988.05 | 3,988.05 | -65.6 (-1.62%) | 861 |
| 1 Jan 2018 | INR | 4,120 | 4,120 | 4,025.2 | 4,053.65 | 4,053.65 | -28.9 (-0.71%) | 156 |
| 29 Dec 2017 | INR | 4,106.45 | 4,110 | 3,967.9 | 4,082.55 | 4,082.55 | +27.15 (+0.67%) | 2,299 |
| 28 Dec 2017 | INR | 4,006.2 | 4,095 | 3,994 | 4,055.4 | 4,055.4 | +41.2 (+1.03%) | 715 |
| 27 Dec 2017 | INR | 4,005.75 | 4,023.25 | 3,970.4 | 4,014.2 | 4,014.2 | -1.35 (-0.03%) | 108 |
| 26 Dec 2017 | INR | 4,000 | 4,027.75 | 3,925.7 | 4,015.55 | 4,015.55 | +33.9 (+0.85%) | 1,420 |
| 22 Dec 2017 | INR | 4,065 | 4,080.45 | 3,967 | 3,981.65 | 3,981.65 | -76.05 (-1.87%) | 1,379 |
