| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 4,000.1 | 4,074 | 4,000 | 4,048.3 | 4,048.3 | -99.7 (-2.40%) | 72 |
| 5 Feb 2018 | INR | 4,025 | 4,200 | 4,000 | 4,148 | 4,148 | -241.65 (-5.50%) | 143 |
| 2 Feb 2018 | INR | 4,161 | 4,576 | 4,161 | 4,389.65 | 4,389.65 | +7.15 (+0.16%) | 66 |
| 1 Feb 2018 | INR | 4,700 | 4,700 | 4,261 | 4,382.5 | 4,382.5 | -89.15 (-1.99%) | 120 |
| 31 Jan 2018 | INR | 4,105 | 4,559 | 4,105 | 4,471.65 | 4,471.65 | +12.8 (+0.29%) | 103 |
| 30 Jan 2018 | INR | 4,400 | 4,575 | 4,252 | 4,458.85 | 4,458.85 | +48.8 (+1.11%) | 114 |
| 29 Jan 2018 | INR | 4,450 | 4,450 | 4,410.05 | 4,410.05 | 4,410.05 | -39.95 (-0.90%) | 2 |
| 25 Jan 2018 | INR | 4,451 | 4,451 | 4,450 | 4,450 | 4,450 | -65 (-1.44%) | 10 |
| 24 Jan 2018 | INR | 4,410 | 4,600 | 4,405.5 | 4,515 | 4,515 | -55.35 (-1.21%) | 106 |
| 23 Jan 2018 | INR | 4,415 | 4,571 | 4,415 | 4,570.35 | 4,570.35 | +155.35 (+3.52%) | 54 |
| 22 Jan 2018 | INR | 4,260.05 | 4,525 | 4,260.05 | 4,415 | 4,415 | +13.65 (+0.31%) | 130 |
| 19 Jan 2018 | INR | 4,401.35 | 4,401.35 | 4,401.35 | 4,401.35 | 4,401.35 | 0.0 (0.0%) | 0 |
| 18 Jan 2018 | INR | 4,500 | 4,500 | 4,401.35 | 4,401.35 | 4,401.35 | -116.65 (-2.58%) | 125 |
| 17 Jan 2018 | INR | 4,500 | 4,600 | 4,500 | 4,518 | 4,518 | +24.6 (+0.55%) | 86 |
| 16 Jan 2018 | INR | 4,729 | 4,729 | 4,450 | 4,493.4 | 4,493.4 | -246.05 (-5.19%) | 59 |
| 15 Jan 2018 | INR | 4,650 | 4,790 | 4,500.1 | 4,739.45 | 4,739.45 | +299.45 (+6.74%) | 72 |
| 12 Jan 2018 | INR | 4,500 | 4,688 | 4,440 | 4,440 | 4,440 | -21.45 (-0.48%) | 45 |
| 11 Jan 2018 | INR | 4,605 | 4,605 | 4,430 | 4,461.45 | 4,461.45 | -28.35 (-0.63%) | 57 |
| 10 Jan 2018 | INR | 4,560 | 4,560 | 4,420 | 4,489.8 | 4,489.8 | -190.2 (-4.06%) | 327 |
| 8 Jan 2018 | INR | 4,625 | 4,749 | 4,526 | 4,680 | 4,680 | +100 (+2.18%) | 72 |
| 5 Jan 2018 | INR | 4,225 | 4,650 | 4,200 | 4,580 | 4,580 | +170.65 (+3.87%) | 148 |
| 4 Jan 2018 | INR | 4,630 | 4,630 | 4,400 | 4,409.35 | 4,409.35 | +76.35 (+1.76%) | 37 |
| 3 Jan 2018 | INR | 4,350 | 4,499 | 4,333 | 4,333 | 4,333 | +11 (+0.25%) | 43 |
| 2 Jan 2018 | INR | 4,374 | 4,374 | 4,322 | 4,322 | 4,322 | +2 (+0.05%) | 2 |
| 1 Jan 2018 | INR | 4,320 | 4,320 | 4,320 | 4,320 | 4,320 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | INR | 4,325 | 4,326 | 4,320 | 4,320 | 4,320 | -31.15 (-0.72%) | 44 |
| 28 Dec 2017 | INR | 4,400 | 4,487 | 4,351 | 4,351.15 | 4,351.15 | +14.75 (+0.34%) | 48 |
| 27 Dec 2017 | INR | 4,569.9 | 4,569.9 | 4,325 | 4,336.4 | 4,336.4 | +176.6 (+4.25%) | 91 |
| 26 Dec 2017 | INR | 4,080 | 4,160 | 4,080 | 4,159.8 | 4,159.8 | +76.8 (+1.88%) | 46 |
| 22 Dec 2017 | INR | 4,000 | 4,090 | 4,000 | 4,083 | 4,083 | +63 (+1.57%) | 10 |
