| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 1,270 | 1,339.95 | 1,201 | 1,327.2 | 1,327.2 | +29.3 (+2.26%) | 17,256 |
| 5 Feb 2018 | INR | 1,304 | 1,331.25 | 1,259.3 | 1,297.9 | 1,297.9 | -10 (-0.76%) | 13,524 |
| 2 Feb 2018 | INR | 1,422 | 1,424 | 1,285.2 | 1,307.9 | 1,307.9 | -113.1 (-7.96%) | 33,026 |
| 1 Feb 2018 | INR | 1,461.3 | 1,469 | 1,415.6 | 1,421 | 1,421 | -40.15 (-2.75%) | 219,233 |
| 31 Jan 2018 | INR | 1,450 | 1,474.95 | 1,407.1 | 1,461.15 | 1,461.15 | +40.2 (+2.83%) | 48,819 |
| 30 Jan 2018 | INR | 1,473.15 | 1,475 | 1,401 | 1,420.95 | 1,420.95 | -46.9 (-3.20%) | 14,945 |
| 29 Jan 2018 | INR | 1,460.65 | 1,517.15 | 1,460.65 | 1,467.85 | 1,467.85 | +4.15 (+0.28%) | 15,549 |
| 25 Jan 2018 | INR | 1,488 | 1,509.65 | 1,426 | 1,463.7 | 1,463.7 | -22.95 (-1.54%) | 27,538 |
| 24 Jan 2018 | INR | 1,530 | 1,567.5 | 1,471 | 1,486.65 | 1,486.65 | -44.65 (-2.92%) | 41,320 |
| 23 Jan 2018 | INR | 1,474.8 | 1,547.7 | 1,472.9 | 1,531.3 | 1,531.3 | +56.5 (+3.83%) | 39,426 |
| 22 Jan 2018 | INR | 1,472.25 | 1,483.9 | 1,459.75 | 1,474.8 | 1,474.8 | +7.95 (+0.54%) | 8,443 |
| 19 Jan 2018 | INR | 1,464.75 | 1,481.05 | 1,450 | 1,466.85 | 1,466.85 | +11.65 (+0.80%) | 8,498 |
| 18 Jan 2018 | INR | 1,452 | 1,505.8 | 1,445 | 1,455.2 | 1,455.2 | -18.1 (-1.23%) | 79,986 |
| 17 Jan 2018 | INR | 1,431.1 | 1,478 | 1,418.1 | 1,473.3 | 1,473.3 | +34.75 (+2.42%) | 14,256 |
| 16 Jan 2018 | INR | 1,460 | 1,460.6 | 1,429 | 1,438.55 | 1,438.55 | -21.05 (-1.44%) | 5,564 |
| 15 Jan 2018 | INR | 1,466.65 | 1,472 | 1,443.85 | 1,459.6 | 1,459.6 | -2.85 (-0.19%) | 8,088 |
| 12 Jan 2018 | INR | 1,475.3 | 1,488.65 | 1,453.1 | 1,462.45 | 1,462.45 | +1.05 (+0.07%) | 11,206 |
| 11 Jan 2018 | INR | 1,473 | 1,484.4 | 1,457 | 1,461.4 | 1,461.4 | -7.1 (-0.48%) | 10,925 |
| 10 Jan 2018 | INR | 1,488.05 | 1,488.95 | 1,448.1 | 1,468.5 | 1,468.5 | +7.75 (+0.53%) | 12,011 |
| 8 Jan 2018 | INR | 1,430 | 1,470 | 1,421 | 1,460.75 | 1,460.75 | +42.05 (+2.96%) | 45,349 |
| 5 Jan 2018 | INR | 1,398.65 | 1,421.95 | 1,393.35 | 1,418.7 | 1,418.7 | +21.5 (+1.54%) | 34,822 |
| 4 Jan 2018 | INR | 1,409 | 1,417.75 | 1,392 | 1,397.2 | 1,397.2 | -5.9 (-0.42%) | 10,153 |
| 3 Jan 2018 | INR | 1,412 | 1,424.2 | 1,393.75 | 1,403.1 | 1,403.1 | +0.45 (+0.03%) | 10,854 |
| 2 Jan 2018 | INR | 1,410.15 | 1,438 | 1,400.3 | 1,402.65 | 1,402.65 | -21 (-1.48%) | 7,561 |
| 1 Jan 2018 | INR | 1,415 | 1,442.9 | 1,414.75 | 1,423.65 | 1,423.65 | +9.85 (+0.70%) | 8,656 |
| 29 Dec 2017 | INR | 1,416.45 | 1,427 | 1,395.75 | 1,413.8 | 1,413.8 | +5.7 (+0.40%) | 60,134 |
| 28 Dec 2017 | INR | 1,440 | 1,440 | 1,404 | 1,408.1 | 1,408.1 | -21.4 (-1.50%) | 9,366 |
| 27 Dec 2017 | INR | 1,431.75 | 1,448.65 | 1,416.9 | 1,429.5 | 1,429.5 | +10.9 (+0.77%) | 10,910 |
| 26 Dec 2017 | INR | 1,453 | 1,457.6 | 1,407.35 | 1,418.6 | 1,418.6 | -21.65 (-1.50%) | 60,561 |
| 22 Dec 2017 | INR | 1,446.05 | 1,475.85 | 1,434 | 1,440.25 | 1,440.25 | +5.1 (+0.36%) | 34,980 |
