| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 785 | 825 | 700 | 818.35 | 409.175 | -6.65 (-0.81%) | 9,300 |
| 5 Feb 2018 | INR | 837.9 | 837.9 | 770.1 | 825 | 412.5 | +45 (+5.77%) | 4,200 |
| 2 Feb 2018 | INR | 745 | 838 | 745 | 780 | 390 | 0.0 (0.0%) | 5,400 |
| 1 Feb 2018 | INR | 779.75 | 780 | 779.75 | 780 | 390 | +9.9 (+1.29%) | 900 |
| 31 Jan 2018 | INR | 775 | 795 | 770.1 | 770.1 | 385.05 | -8.9 (-1.14%) | 1,500 |
| 30 Jan 2018 | INR | 800 | 800 | 775.05 | 779 | 389.5 | -23 (-2.87%) | 3,600 |
| 29 Jan 2018 | INR | 815 | 815 | 802 | 802 | 401 | -8 (-0.99%) | 1,200 |
| 25 Jan 2018 | INR | 810 | 810 | 810 | 810 | 405 | -2.15 (-0.26%) | 300 |
| 24 Jan 2018 | INR | 812.3 | 812.3 | 812.1 | 812.15 | 406.075 | -27.85 (-3.32%) | 1,200 |
| 23 Jan 2018 | INR | 821 | 840 | 821 | 840 | 420 | +29.35 (+3.62%) | 2,400 |
| 22 Jan 2018 | INR | 848.95 | 848.95 | 810.5 | 810.65 | 405.325 | +30.65 (+3.93%) | 2,700 |
| 19 Jan 2018 | INR | 780 | 780 | 780 | 780 | 390 | 0.0 (0.0%) | 0 |
| 18 Jan 2018 | INR | 838 | 840 | 780 | 780 | 390 | 0.0 (0.0%) | 5,100 |
| 17 Jan 2018 | INR | 780 | 780 | 780 | 780 | 390 | 0.0 (0.0%) | 17,400 |
| 16 Jan 2018 | INR | 780 | 780 | 775 | 780 | 390 | -35 (-4.29%) | 2,100 |
| 15 Jan 2018 | INR | 819 | 820 | 810 | 815 | 407.5 | -12.85 (-1.55%) | 1,200 |
| 12 Jan 2018 | INR | 820 | 888 | 805.15 | 827.85 | 413.925 | +50.95 (+6.56%) | 15,300 |
| 11 Jan 2018 | INR | 750 | 792 | 745 | 776.9 | 388.45 | +31.9 (+4.28%) | 9,000 |
| 10 Jan 2018 | INR | 742 | 752 | 742 | 745 | 372.5 | -2.65 (-0.35%) | 900 |
| 8 Jan 2018 | INR | 715 | 750 | 690 | 747.65 | 373.825 | +22.65 (+3.12%) | 8,700 |
| 5 Jan 2018 | INR | 710 | 725 | 700 | 725 | 362.5 | +22.7 (+3.23%) | 3,900 |
| 4 Jan 2018 | INR | 748.75 | 748.75 | 685 | 702.3 | 351.15 | -31.9 (-4.34%) | 9,600 |
| 3 Jan 2018 | INR | 706 | 745 | 706 | 734.2 | 367.1 | +21.75 (+3.05%) | 9,300 |
| 2 Jan 2018 | INR | 658 | 723 | 653 | 712.45 | 356.225 | +61.15 (+9.39%) | 17,100 |
| 1 Jan 2018 | INR | 610 | 655 | 610 | 651.3 | 325.65 | +46.3 (+7.65%) | 11,700 |
| 29 Dec 2017 | INR | 590 | 610 | 586 | 605 | 302.5 | +35 (+6.14%) | 19,500 |
| 28 Dec 2017 | INR | 580 | 580 | 570 | 570 | 285 | -19 (-3.23%) | 900 |
| 27 Dec 2017 | INR | 580 | 589 | 580 | 589 | 294.5 | +16 (+2.79%) | 600 |
| 26 Dec 2017 | INR | 573 | 573 | 573 | 573 | 286.5 | -12 (-2.05%) | 17,400 |
| 22 Dec 2017 | INR | 585 | 585 | 585 | 585 | 292.5 | +1.05 (+0.18%) | 300 |
