| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 950 | 959 | 931.55 | 944.95 | 944.95 | -42.35 (-4.29%) | 3,938 |
| 5 Feb 2018 | INR | 913.65 | 1,002 | 913.65 | 987.3 | 987.3 | +42.75 (+4.53%) | 3,095 |
| 2 Feb 2018 | INR | 1,006 | 1,006 | 932 | 944.55 | 944.55 | -62.2 (-6.18%) | 6,785 |
| 1 Feb 2018 | INR | 1,018.9 | 1,047.35 | 989.05 | 1,006.75 | 1,006.75 | -25.9 (-2.51%) | 2,614 |
| 31 Jan 2018 | INR | 1,021.2 | 1,047 | 1,003.35 | 1,032.65 | 1,032.65 | +19.6 (+1.93%) | 2,434 |
| 30 Jan 2018 | INR | 1,014.5 | 1,036.55 | 992 | 1,013.05 | 1,013.05 | -5.95 (-0.58%) | 4,512 |
| 29 Jan 2018 | INR | 1,052 | 1,052 | 1,010 | 1,019 | 1,019 | -23.3 (-2.24%) | 4,508 |
| 25 Jan 2018 | INR | 1,057.15 | 1,059.55 | 1,040 | 1,042.3 | 1,042.3 | -14.85 (-1.40%) | 2,633 |
| 24 Jan 2018 | INR | 1,076.05 | 1,092 | 1,054.25 | 1,057.15 | 1,057.15 | -32.4 (-2.97%) | 3,790 |
| 23 Jan 2018 | INR | 1,132 | 1,132 | 1,081 | 1,089.55 | 1,089.55 | -31.1 (-2.78%) | 3,722 |
| 22 Jan 2018 | INR | 1,089.85 | 1,137.2 | 1,059 | 1,120.65 | 1,120.65 | +25.5 (+2.33%) | 5,755 |
| 19 Jan 2018 | INR | 1,099.95 | 1,107 | 1,057.25 | 1,095.15 | 1,095.15 | +18.25 (+1.69%) | 60,741 |
| 18 Jan 2018 | INR | 1,149.95 | 1,184 | 1,060 | 1,076.9 | 1,076.9 | -72.55 (-6.31%) | 14,257 |
| 17 Jan 2018 | INR | 1,139 | 1,166 | 1,074.15 | 1,149.45 | 1,149.45 | +32.1 (+2.87%) | 20,189 |
| 16 Jan 2018 | INR | 1,254 | 1,262 | 1,088.15 | 1,117.35 | 1,117.35 | -118.5 (-9.59%) | 57,562 |
| 15 Jan 2018 | INR | 1,050 | 1,235.85 | 1,050 | 1,235.85 | 1,235.85 | +205.95 (+20.00%) | 93,843 |
| 12 Jan 2018 | INR | 985 | 1,056.5 | 982.65 | 1,029.9 | 1,029.9 | +43.5 (+4.41%) | 11,775 |
| 11 Jan 2018 | INR | 987.05 | 1,014.65 | 977.2 | 986.4 | 986.4 | -2.65 (-0.27%) | 5,607 |
| 10 Jan 2018 | INR | 988.95 | 999.4 | 965.1 | 989.05 | 989.05 | +9.1 (+0.93%) | 4,800 |
| 8 Jan 2018 | INR | 977 | 1,005.2 | 971.55 | 979.95 | 979.95 | +11.85 (+1.22%) | 10,880 |
| 5 Jan 2018 | INR | 970.85 | 991.65 | 960 | 968.1 | 968.1 | +5.4 (+0.56%) | 2,007 |
| 4 Jan 2018 | INR | 989.9 | 996 | 957 | 962.7 | 962.7 | -15.6 (-1.59%) | 3,080 |
| 3 Jan 2018 | INR | 991.55 | 997.9 | 970 | 978.3 | 978.3 | +2.4 (+0.25%) | 2,381 |
| 2 Jan 2018 | INR | 1,020 | 1,027.6 | 968 | 975.9 | 975.9 | -33.05 (-3.28%) | 2,797 |
| 1 Jan 2018 | INR | 966.55 | 1,066 | 950 | 1,008.95 | 1,008.95 | +53.9 (+5.64%) | 23,394 |
| 29 Dec 2017 | INR | 939.9 | 970.55 | 933.05 | 955.05 | 955.05 | +28.35 (+3.06%) | 1,542 |
| 28 Dec 2017 | INR | 936.7 | 941.65 | 922.3 | 926.7 | 926.7 | -5.9 (-0.63%) | 1,007 |
| 27 Dec 2017 | INR | 941.75 | 950 | 926.65 | 932.6 | 932.6 | -14.35 (-1.52%) | 1,323 |
| 26 Dec 2017 | INR | 945 | 950 | 936 | 946.95 | 946.95 | -0.6 (-0.06%) | 1,179 |
| 22 Dec 2017 | INR | 934 | 955 | 934 | 947.55 | 947.55 | +3.7 (+0.39%) | 682 |
