| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 1,040 | 1,179.25 | 1,040 | 1,151.15 | 1,151.15 | -4.65 (-0.40%) | 3,481 |
| 5 Feb 2018 | INR | 1,150 | 1,166 | 1,081.05 | 1,155.8 | 1,155.8 | -25.1 (-2.13%) | 7,017 |
| 2 Feb 2018 | INR | 1,178.6 | 1,231.35 | 1,122.65 | 1,180.9 | 1,180.9 | -17.75 (-1.48%) | 3,092 |
| 1 Feb 2018 | INR | 1,179.95 | 1,227.95 | 1,179.95 | 1,198.65 | 1,198.65 | +2.55 (+0.21%) | 2,976 |
| 31 Jan 2018 | INR | 1,185.05 | 1,209.5 | 1,153 | 1,196.1 | 1,196.1 | +3.5 (+0.29%) | 4,340 |
| 30 Jan 2018 | INR | 1,200.4 | 1,207.7 | 1,166.1 | 1,192.6 | 1,192.6 | -5.65 (-0.47%) | 4,175 |
| 29 Jan 2018 | INR | 1,225 | 1,225 | 1,173.3 | 1,198.25 | 1,198.25 | -36.45 (-2.95%) | 33,968 |
| 25 Jan 2018 | INR | 1,239.6 | 1,249.9 | 1,215 | 1,234.7 | 1,234.7 | -0.6 (-0.05%) | 2,968 |
| 24 Jan 2018 | INR | 1,287.45 | 1,287.45 | 1,229 | 1,235.3 | 1,235.3 | -35.9 (-2.82%) | 3,527 |
| 23 Jan 2018 | INR | 1,270 | 1,280 | 1,254.55 | 1,271.2 | 1,271.2 | -5 (-0.39%) | 2,883 |
| 22 Jan 2018 | INR | 1,277.05 | 1,282.7 | 1,246.7 | 1,276.2 | 1,276.2 | -0.55 (-0.04%) | 4,528 |
| 19 Jan 2018 | INR | 1,270.15 | 1,290 | 1,248 | 1,276.75 | 1,276.75 | +11.45 (+0.90%) | 3,917 |
| 18 Jan 2018 | INR | 1,320 | 1,328 | 1,243.5 | 1,265.3 | 1,265.3 | -47.1 (-3.59%) | 5,745 |
| 17 Jan 2018 | INR | 1,326.4 | 1,349.85 | 1,303.45 | 1,312.4 | 1,312.4 | -14.3 (-1.08%) | 1,767 |
| 16 Jan 2018 | INR | 1,344.35 | 1,359.8 | 1,309 | 1,326.7 | 1,326.7 | -26.2 (-1.94%) | 1,880 |
| 15 Jan 2018 | INR | 1,380.85 | 1,380.85 | 1,335.3 | 1,352.9 | 1,352.9 | -15.1 (-1.10%) | 3,573 |
| 12 Jan 2018 | INR | 1,340.05 | 1,389 | 1,335 | 1,368 | 1,368 | +23.35 (+1.74%) | 2,576 |
| 11 Jan 2018 | INR | 1,344.1 | 1,353.6 | 1,332 | 1,344.65 | 1,344.65 | -5.35 (-0.40%) | 2,934 |
| 10 Jan 2018 | INR | 1,360 | 1,360 | 1,340.2 | 1,350 | 1,350 | +0.35 (+0.03%) | 3,455 |
| 8 Jan 2018 | INR | 1,350 | 1,351.85 | 1,334.4 | 1,349.65 | 1,349.65 | +1.05 (+0.08%) | 5,113 |
| 5 Jan 2018 | INR | 1,349.9 | 1,381 | 1,344.95 | 1,348.6 | 1,348.6 | -1.3 (-0.10%) | 3,260 |
| 4 Jan 2018 | INR | 1,369 | 1,373 | 1,340.95 | 1,349.9 | 1,349.9 | -15.35 (-1.12%) | 1,654 |
| 3 Jan 2018 | INR | 1,385.2 | 1,385.2 | 1,361 | 1,365.25 | 1,365.25 | -3.8 (-0.28%) | 1,910 |
| 2 Jan 2018 | INR | 1,397 | 1,397 | 1,361 | 1,369.05 | 1,369.05 | +8.55 (+0.63%) | 3,319 |
| 1 Jan 2018 | INR | 1,376.5 | 1,395.5 | 1,353 | 1,360.5 | 1,360.5 | +5.5 (+0.41%) | 3,065 |
| 29 Dec 2017 | INR | 1,359.8 | 1,380.45 | 1,350 | 1,355 | 1,355 | -13.05 (-0.95%) | 5,090 |
| 28 Dec 2017 | INR | 1,357.75 | 1,382.4 | 1,320 | 1,368.05 | 1,368.05 | +15.35 (+1.13%) | 2,757 |
| 27 Dec 2017 | INR | 1,372 | 1,372 | 1,342 | 1,352.7 | 1,352.7 | -1.85 (-0.14%) | 1,141 |
| 26 Dec 2017 | INR | 1,369.95 | 1,369.95 | 1,348.3 | 1,354.55 | 1,354.55 | +6.75 (+0.50%) | 3,375 |
| 22 Dec 2017 | INR | 1,336.35 | 1,359 | 1,315 | 1,347.8 | 1,347.8 | +22.9 (+1.73%) | 3,875 |
