| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 2,210.05 | 2,258 | 2,160 | 2,236.65 | 447.33 | -77.5 (-3.35%) | 1,094 |
| 5 Feb 2018 | INR | 2,249.5 | 2,334 | 2,195.05 | 2,314.15 | 462.83 | +36.85 (+1.62%) | 1,343 |
| 2 Feb 2018 | INR | 2,294.65 | 2,317.2 | 2,200 | 2,277.3 | 455.46 | -58.3 (-2.50%) | 1,580 |
| 1 Feb 2018 | INR | 2,365.05 | 2,365.05 | 2,290 | 2,335.6 | 467.12 | +16.4 (+0.71%) | 508 |
| 31 Jan 2018 | INR | 2,346 | 2,349 | 2,295 | 2,319.2 | 463.84 | -21.2 (-0.91%) | 609 |
| 30 Jan 2018 | INR | 2,375.1 | 2,404.1 | 2,325.05 | 2,340.4 | 468.08 | -58.8 (-2.45%) | 1,554 |
| 29 Jan 2018 | INR | 2,440 | 2,448.5 | 2,390 | 2,399.2 | 479.84 | +17.2 (+0.72%) | 677 |
| 25 Jan 2018 | INR | 2,402.5 | 2,440 | 2,375 | 2,382 | 476.4 | -26.15 (-1.09%) | 657 |
| 24 Jan 2018 | INR | 2,451.25 | 2,455 | 2,390 | 2,408.15 | 481.63 | -53.8 (-2.19%) | 1,641 |
| 23 Jan 2018 | INR | 2,490 | 2,490 | 2,455 | 2,461.95 | 492.39 | -27.5 (-1.10%) | 965 |
| 22 Jan 2018 | INR | 2,499.95 | 2,501 | 2,473.2 | 2,489.45 | 497.89 | +4.8 (+0.19%) | 963 |
| 19 Jan 2018 | INR | 2,475 | 2,509 | 2,429.65 | 2,484.65 | 496.93 | +11.4 (+0.46%) | 1,101 |
| 18 Jan 2018 | INR | 2,583.15 | 2,648.05 | 2,456.4 | 2,473.25 | 494.65 | -111.05 (-4.30%) | 2,418 |
| 17 Jan 2018 | INR | 2,595 | 2,600 | 2,530 | 2,584.3 | 516.86 | -17.5 (-0.67%) | 903 |
| 16 Jan 2018 | INR | 2,680 | 2,680 | 2,580.05 | 2,601.8 | 520.36 | -61.65 (-2.31%) | 1,715 |
| 15 Jan 2018 | INR | 2,592.4 | 2,744.4 | 2,592.4 | 2,663.45 | 532.69 | +121.45 (+4.78%) | 4,862 |
| 12 Jan 2018 | INR | 2,546.95 | 2,565 | 2,510.05 | 2,542 | 508.4 | +19.3 (+0.77%) | 801 |
| 11 Jan 2018 | INR | 2,529.6 | 2,574.95 | 2,520 | 2,522.7 | 504.54 | -0.8 (-0.03%) | 629 |
| 10 Jan 2018 | INR | 2,535.85 | 2,564.4 | 2,505.05 | 2,523.5 | 504.7 | -16.35 (-0.64%) | 479 |
| 8 Jan 2018 | INR | 2,545.05 | 2,598.7 | 2,525 | 2,539.85 | 507.97 | -9.6 (-0.38%) | 1,831 |
| 5 Jan 2018 | INR | 2,599.95 | 2,599.95 | 2,527.85 | 2,549.45 | 509.89 | -1.45 (-0.06%) | 899 |
| 4 Jan 2018 | INR | 2,530.05 | 2,569.45 | 2,530 | 2,550.9 | 510.18 | +16.95 (+0.67%) | 642 |
| 3 Jan 2018 | INR | 2,556.65 | 2,565.75 | 2,511.2 | 2,533.95 | 506.79 | +19 (+0.76%) | 653 |
| 2 Jan 2018 | INR | 2,566.8 | 2,566.8 | 2,514 | 2,514.95 | 502.99 | -23.8 (-0.94%) | 474 |
| 1 Jan 2018 | INR | 2,605 | 2,605 | 2,530 | 2,538.75 | 507.75 | -10 (-0.39%) | 873 |
| 29 Dec 2017 | INR | 2,605 | 2,605 | 2,525 | 2,548.75 | 509.75 | -29.25 (-1.13%) | 678 |
| 28 Dec 2017 | INR | 2,591.05 | 2,668.25 | 2,568.95 | 2,578 | 515.6 | +129 (+5.27%) | 5,467 |
| 27 Dec 2017 | INR | 2,465.55 | 2,490.05 | 2,440.5 | 2,449 | 489.8 | -13.55 (-0.55%) | 546 |
| 26 Dec 2017 | INR | 2,480 | 2,499.95 | 2,450 | 2,462.55 | 492.51 | +5.35 (+0.22%) | 904 |
| 22 Dec 2017 | INR | 2,550 | 2,550 | 2,438 | 2,457.2 | 491.44 | -35.85 (-1.44%) | 734 |
