| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 1,030 | 1,069 | 1,000 | 1,058.35 | 1,058.35 | -23.5 (-2.17%) | 7,189 |
| 5 Feb 2018 | INR | 1,089 | 1,089 | 1,032.9 | 1,081.85 | 1,081.85 | -13.35 (-1.22%) | 6,355 |
| 2 Feb 2018 | INR | 1,107.7 | 1,125 | 1,083.2 | 1,095.2 | 1,095.2 | -34.65 (-3.07%) | 2,728 |
| 1 Feb 2018 | INR | 1,095.15 | 1,149 | 1,095.15 | 1,129.85 | 1,129.85 | +20.35 (+1.83%) | 2,097 |
| 31 Jan 2018 | INR | 1,100.45 | 1,121.05 | 1,094.25 | 1,109.5 | 1,109.5 | -15.6 (-1.39%) | 4,840 |
| 30 Jan 2018 | INR | 1,122.95 | 1,129.05 | 1,071.1 | 1,125.1 | 1,125.1 | -10.7 (-0.94%) | 3,046 |
| 29 Jan 2018 | INR | 1,150 | 1,150 | 1,114.15 | 1,135.8 | 1,135.8 | -15.9 (-1.38%) | 7,167 |
| 25 Jan 2018 | INR | 1,160 | 1,177 | 1,133.85 | 1,151.7 | 1,151.7 | +5.3 (+0.46%) | 2,405 |
| 24 Jan 2018 | INR | 1,140.05 | 1,151.4 | 1,133 | 1,146.4 | 1,146.4 | +0.2 (+0.02%) | 1,313 |
| 23 Jan 2018 | INR | 1,148 | 1,153.85 | 1,140.3 | 1,146.2 | 1,146.2 | -25.15 (-2.15%) | 11,977 |
| 22 Jan 2018 | INR | 1,105 | 1,193.95 | 1,105 | 1,171.35 | 1,171.35 | +47.4 (+4.22%) | 5,486 |
| 19 Jan 2018 | INR | 1,147.4 | 1,147.4 | 1,108 | 1,123.95 | 1,123.95 | -23.45 (-2.04%) | 1,880 |
| 18 Jan 2018 | INR | 1,168.55 | 1,177.5 | 1,130 | 1,147.4 | 1,147.4 | -0.65 (-0.06%) | 3,422 |
| 17 Jan 2018 | INR | 1,140.05 | 1,167.4 | 1,122.75 | 1,148.05 | 1,148.05 | +7.7 (+0.68%) | 5,995 |
| 16 Jan 2018 | INR | 1,122.4 | 1,164.95 | 1,122.35 | 1,140.35 | 1,140.35 | +9.65 (+0.85%) | 4,232 |
| 15 Jan 2018 | INR | 1,139.25 | 1,149.95 | 1,119 | 1,130.7 | 1,130.7 | -0.8 (-0.07%) | 2,288 |
| 12 Jan 2018 | INR | 1,147 | 1,147.6 | 1,125.3 | 1,131.5 | 1,131.5 | -10.3 (-0.90%) | 1,108 |
| 11 Jan 2018 | INR | 1,170 | 1,175 | 1,133.4 | 1,141.8 | 1,141.8 | -10.6 (-0.92%) | 23,284 |
| 10 Jan 2018 | INR | 1,144 | 1,167 | 1,109.8 | 1,152.4 | 1,152.4 | +6.9 (+0.60%) | 1,863 |
| 8 Jan 2018 | INR | 1,144.05 | 1,150 | 1,134.9 | 1,145.5 | 1,145.5 | +8.35 (+0.73%) | 3,137 |
| 5 Jan 2018 | INR | 1,132.65 | 1,147.95 | 1,130 | 1,137.15 | 1,137.15 | +12.8 (+1.14%) | 3,126 |
| 4 Jan 2018 | INR | 1,145 | 1,145 | 1,100.5 | 1,124.35 | 1,124.35 | +8.65 (+0.78%) | 1,417 |
| 3 Jan 2018 | INR | 1,125 | 1,131 | 1,090 | 1,115.7 | 1,115.7 | -1.05 (-0.09%) | 1,122 |
| 2 Jan 2018 | INR | 1,125 | 1,125 | 1,100.65 | 1,116.75 | 1,116.75 | -2.4 (-0.21%) | 2,432 |
| 1 Jan 2018 | INR | 1,115 | 1,135 | 1,114.15 | 1,119.15 | 1,119.15 | +6.2 (+0.56%) | 4,005 |
| 29 Dec 2017 | INR | 1,114 | 1,120 | 1,104 | 1,112.95 | 1,112.95 | +9.05 (+0.82%) | 4,065 |
| 28 Dec 2017 | INR | 1,100 | 1,119.95 | 1,078.95 | 1,103.9 | 1,103.9 | +8.95 (+0.82%) | 4,790 |
| 27 Dec 2017 | INR | 1,099.5 | 1,099.5 | 1,073.3 | 1,094.95 | 1,094.95 | +13.4 (+1.24%) | 1,473 |
| 26 Dec 2017 | INR | 1,091.45 | 1,096 | 1,075 | 1,081.55 | 1,081.55 | -4.3 (-0.40%) | 8,202 |
| 22 Dec 2017 | INR | 1,077 | 1,091.95 | 1,073.75 | 1,085.85 | 1,085.85 | +20.55 (+1.93%) | 2,401 |
