| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 915.2 | 949.05 | 901.7 | 936.2 | 936.2 | -16.9 (-1.77%) | 66,177 |
| 5 Feb 2018 | INR | 953 | 970.65 | 907.25 | 953.1 | 953.1 | -2.2 (-0.23%) | 66,284 |
| 2 Feb 2018 | INR | 1,003 | 1,007.8 | 935 | 955.3 | 955.3 | -57.6 (-5.69%) | 88,986 |
| 1 Feb 2018 | INR | 1,024.35 | 1,029.45 | 976.85 | 1,012.9 | 1,012.9 | -11.5 (-1.12%) | 29,479 |
| 31 Jan 2018 | INR | 1,027 | 1,030 | 1,018.5 | 1,024.4 | 1,024.4 | -2.45 (-0.24%) | 62,040 |
| 30 Jan 2018 | INR | 1,020.45 | 1,033.65 | 1,004.25 | 1,026.85 | 1,026.85 | +6.5 (+0.64%) | 31,405 |
| 29 Jan 2018 | INR | 1,038.45 | 1,044.9 | 1,016.95 | 1,020.35 | 1,020.35 | -13.1 (-1.27%) | 37,188 |
| 25 Jan 2018 | INR | 1,033.05 | 1,049 | 1,029.75 | 1,033.45 | 1,033.45 | +0.5 (+0.05%) | 18,701 |
| 24 Jan 2018 | INR | 1,044.1 | 1,053 | 1,022.95 | 1,032.95 | 1,032.95 | -7.45 (-0.72%) | 35,191 |
| 23 Jan 2018 | INR | 1,036 | 1,050.95 | 1,032.05 | 1,040.4 | 1,040.4 | +6.35 (+0.61%) | 67,165 |
| 22 Jan 2018 | INR | 1,054 | 1,057.45 | 1,029.55 | 1,034.05 | 1,034.05 | -14.75 (-1.41%) | 22,953 |
| 19 Jan 2018 | INR | 1,038.45 | 1,054.95 | 1,016.3 | 1,048.8 | 1,048.8 | +10.45 (+1.01%) | 57,661 |
| 18 Jan 2018 | INR | 1,063.8 | 1,081.85 | 1,033.8 | 1,038.35 | 1,038.35 | -21.2 (-2.00%) | 124,803 |
| 17 Jan 2018 | INR | 1,076.85 | 1,076.85 | 1,047.5 | 1,059.55 | 1,059.55 | -17.3 (-1.61%) | 60,160 |
| 16 Jan 2018 | INR | 1,072.4 | 1,097.05 | 1,067 | 1,076.85 | 1,076.85 | +0.55 (+0.05%) | 74,779 |
| 15 Jan 2018 | INR | 1,078 | 1,084 | 1,066 | 1,076.3 | 1,076.3 | -0.5 (-0.05%) | 41,109 |
| 12 Jan 2018 | INR | 1,049 | 1,080 | 1,049 | 1,076.8 | 1,076.8 | +34.5 (+3.31%) | 125,989 |
| 11 Jan 2018 | INR | 1,022.8 | 1,050.9 | 1,013.8 | 1,042.3 | 1,042.3 | +19.5 (+1.91%) | 54,610 |
| 10 Jan 2018 | INR | 1,032.75 | 1,036.55 | 1,018.05 | 1,022.8 | 1,022.8 | -21.25 (-2.04%) | 35,810 |
| 8 Jan 2018 | INR | 1,038.75 | 1,049.5 | 1,035 | 1,044.05 | 1,044.05 | +3.65 (+0.35%) | 60,912 |
| 5 Jan 2018 | INR | 1,028.25 | 1,045 | 1,019.6 | 1,040.4 | 1,040.4 | +12.7 (+1.24%) | 90,753 |
| 4 Jan 2018 | INR | 1,004 | 1,030 | 1,004 | 1,027.7 | 1,027.7 | +25.2 (+2.51%) | 105,790 |
| 3 Jan 2018 | INR | 998 | 1,009.4 | 997.25 | 1,002.5 | 1,002.5 | +6.3 (+0.63%) | 43,616 |
| 2 Jan 2018 | INR | 1,000.15 | 1,004.4 | 985 | 996.2 | 996.2 | +0.05 (+0.01%) | 35,889 |
| 1 Jan 2018 | INR | 990.5 | 1,006.05 | 989.4 | 996.15 | 996.15 | +5.65 (+0.57%) | 36,101 |
| 29 Dec 2017 | INR | 1,000 | 1,008.4 | 984 | 990.5 | 990.5 | -10 (-1.00%) | 25,539 |
| 28 Dec 2017 | INR | 1,005 | 1,011.75 | 996.6 | 1,000.5 | 1,000.5 | -2.2 (-0.22%) | 43,531 |
| 27 Dec 2017 | INR | 999 | 1,015 | 996.4 | 1,002.7 | 1,002.7 | +3.7 (+0.37%) | 96,654 |
| 26 Dec 2017 | INR | 995 | 1,017.4 | 986.5 | 999 | 999 | +3.45 (+0.35%) | 159,835 |
| 22 Dec 2017 | INR | 990 | 1,005 | 968 | 995.55 | 995.55 | +13.45 (+1.37%) | 230,361 |
