| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2018 | INR | 2,122 | 2,247.5 | 2,111.9 | 2,232.75 | 2,232.75 | -19.35 (-0.86%) | 491 |
| 2 Feb 2018 | INR | 2,366 | 2,366 | 2,232.1 | 2,252.1 | 2,252.1 | -157.45 (-6.53%) | 516 |
| 1 Feb 2018 | INR | 2,438.45 | 2,475 | 2,380 | 2,409.55 | 2,409.55 | +34.7 (+1.46%) | 1,259 |
| 31 Jan 2018 | INR | 2,430 | 2,430 | 2,366 | 2,374.85 | 2,374.85 | -57.5 (-2.36%) | 461 |
| 30 Jan 2018 | INR | 2,450.7 | 2,451 | 2,421 | 2,432.35 | 2,432.35 | -40.25 (-1.63%) | 293 |
| 29 Jan 2018 | INR | 2,500 | 2,501.4 | 2,470 | 2,472.6 | 2,472.6 | -26.65 (-1.07%) | 304 |
| 25 Jan 2018 | INR | 2,504.9 | 2,531.95 | 2,479 | 2,499.25 | 2,499.25 | -7.95 (-0.32%) | 621 |
| 24 Jan 2018 | INR | 2,519 | 2,535 | 2,495 | 2,507.2 | 2,507.2 | -24.45 (-0.97%) | 494 |
| 23 Jan 2018 | INR | 2,536 | 2,570 | 2,497 | 2,531.65 | 2,531.65 | -13.6 (-0.53%) | 408 |
| 22 Jan 2018 | INR | 2,566.9 | 2,566.9 | 2,525 | 2,545.25 | 2,545.25 | +40.95 (+1.64%) | 290 |
| 19 Jan 2018 | INR | 2,500 | 2,515 | 2,476 | 2,504.3 | 2,504.3 | -4.2 (-0.17%) | 377 |
| 18 Jan 2018 | INR | 2,613.4 | 2,625 | 2,500 | 2,508.5 | 2,508.5 | -119.65 (-4.55%) | 503 |
| 17 Jan 2018 | INR | 2,547.8 | 2,650 | 2,511 | 2,628.15 | 2,628.15 | +92.3 (+3.64%) | 1,294 |
| 16 Jan 2018 | INR | 2,720 | 2,720 | 2,518.7 | 2,535.85 | 2,535.85 | -145.8 (-5.44%) | 2,778 |
| 15 Jan 2018 | INR | 2,675 | 2,718.25 | 2,650 | 2,681.65 | 2,681.65 | -1 (-0.04%) | 592 |
| 12 Jan 2018 | INR | 2,686.5 | 2,727 | 2,660.6 | 2,682.65 | 2,682.65 | +18.5 (+0.69%) | 386 |
| 11 Jan 2018 | INR | 2,660.95 | 2,725 | 2,604 | 2,664.15 | 2,664.15 | -8.65 (-0.32%) | 1,698 |
| 10 Jan 2018 | INR | 2,740 | 2,767.3 | 2,656 | 2,672.8 | 2,672.8 | -63.35 (-2.32%) | 870 |
| 8 Jan 2018 | INR | 2,735 | 2,775 | 2,682 | 2,736.15 | 2,736.15 | +0.85 (+0.03%) | 1,022 |
| 5 Jan 2018 | INR | 2,698.95 | 2,749 | 2,626.9 | 2,735.3 | 2,735.3 | +76.8 (+2.89%) | 1,681 |
| 4 Jan 2018 | INR | 2,655.65 | 2,703.55 | 2,635 | 2,658.5 | 2,658.5 | +21.5 (+0.82%) | 1,023 |
| 3 Jan 2018 | INR | 2,655.6 | 2,722 | 2,616 | 2,637 | 2,637 | -0.95 (-0.04%) | 459 |
| 2 Jan 2018 | INR | 2,687.05 | 2,690 | 2,605 | 2,637.95 | 2,637.95 | -46.6 (-1.74%) | 987 |
| 1 Jan 2018 | INR | 2,758 | 2,791.9 | 2,600 | 2,684.55 | 2,684.55 | -4.25 (-0.16%) | 1,605 |
| 29 Dec 2017 | INR | 2,661 | 2,776.9 | 2,650 | 2,688.8 | 2,688.8 | +49 (+1.86%) | 2,005 |
| 28 Dec 2017 | INR | 2,760 | 2,803.25 | 2,619.15 | 2,639.8 | 2,639.8 | -104.35 (-3.80%) | 2,178 |
| 27 Dec 2017 | INR | 2,724 | 2,955 | 2,662.4 | 2,744.15 | 2,744.15 | +10 (+0.37%) | 10,878 |
| 26 Dec 2017 | INR | 2,443 | 2,818.85 | 2,390 | 2,734.15 | 2,734.15 | +385.1 (+16.39%) | 19,027 |
| 22 Dec 2017 | INR | 2,397.3 | 2,400 | 2,325 | 2,349.05 | 2,349.05 | -13 (-0.55%) | 844 |
| 21 Dec 2017 | INR | 2,351.05 | 2,390 | 2,351 | 2,362.05 | 2,362.05 | +11.2 (+0.48%) | 171 |
