| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 1,270 | 1,288.05 | 1,199.95 | 1,280.5 | 1,280.5 | -13.7 (-1.06%) | 16,943 |
| 5 Feb 2018 | INR | 1,290 | 1,317.65 | 1,235 | 1,294.2 | 1,294.2 | +2.9 (+0.22%) | 14,557 |
| 2 Feb 2018 | INR | 1,294 | 1,299.55 | 1,233.05 | 1,291.3 | 1,291.3 | -5.25 (-0.40%) | 36,986 |
| 1 Feb 2018 | INR | 1,305 | 1,326.65 | 1,285 | 1,296.55 | 1,296.55 | -0.65 (-0.05%) | 20,669 |
| 31 Jan 2018 | INR | 1,304.85 | 1,304.85 | 1,281.6 | 1,297.2 | 1,297.2 | -10.5 (-0.80%) | 32,441 |
| 30 Jan 2018 | INR | 1,313.2 | 1,319.95 | 1,305.75 | 1,307.7 | 1,307.7 | -5.45 (-0.42%) | 9,753 |
| 29 Jan 2018 | INR | 1,320 | 1,325.75 | 1,310.1 | 1,313.15 | 1,313.15 | -4.35 (-0.33%) | 13,914 |
| 25 Jan 2018 | INR | 1,339 | 1,339 | 1,311.5 | 1,317.5 | 1,317.5 | -8.05 (-0.61%) | 16,045 |
| 24 Jan 2018 | INR | 1,335 | 1,353 | 1,316.2 | 1,325.55 | 1,325.55 | +24.7 (+1.90%) | 39,618 |
| 23 Jan 2018 | INR | 1,311 | 1,333 | 1,290.95 | 1,300.85 | 1,300.85 | +8.45 (+0.65%) | 20,965 |
| 22 Jan 2018 | INR | 1,304.75 | 1,305 | 1,288.1 | 1,292.4 | 1,292.4 | -10.95 (-0.84%) | 6,548 |
| 19 Jan 2018 | INR | 1,295.3 | 1,313.35 | 1,285.6 | 1,303.35 | 1,303.35 | +6.3 (+0.49%) | 7,474 |
| 18 Jan 2018 | INR | 1,279 | 1,338.5 | 1,279 | 1,297.05 | 1,297.05 | +19.7 (+1.54%) | 19,311 |
| 17 Jan 2018 | INR | 1,287.25 | 1,287.25 | 1,204 | 1,277.35 | 1,277.35 | -3.1 (-0.24%) | 26,275 |
| 16 Jan 2018 | INR | 1,314.7 | 1,335 | 1,271.05 | 1,280.45 | 1,280.45 | -39.5 (-2.99%) | 24,062 |
| 15 Jan 2018 | INR | 1,314 | 1,327 | 1,314 | 1,319.95 | 1,319.95 | +3.15 (+0.24%) | 24,703 |
| 12 Jan 2018 | INR | 1,330.4 | 1,337.7 | 1,310.85 | 1,316.8 | 1,316.8 | -5.4 (-0.41%) | 7,329 |
| 11 Jan 2018 | INR | 1,330.35 | 1,335 | 1,316 | 1,322.2 | 1,322.2 | -3.6 (-0.27%) | 8,896 |
| 10 Jan 2018 | INR | 1,331.85 | 1,336.55 | 1,319.25 | 1,325.8 | 1,325.8 | -6.05 (-0.45%) | 5,505 |
| 8 Jan 2018 | INR | 1,308.55 | 1,351.1 | 1,306.2 | 1,331.85 | 1,331.85 | +28.85 (+2.21%) | 20,348 |
| 5 Jan 2018 | INR | 1,315 | 1,317 | 1,298 | 1,303 | 1,303 | +4.25 (+0.33%) | 9,816 |
| 4 Jan 2018 | INR | 1,309.8 | 1,312 | 1,290.5 | 1,298.75 | 1,298.75 | -6 (-0.46%) | 16,825 |
| 3 Jan 2018 | INR | 1,310 | 1,318.9 | 1,301.35 | 1,304.75 | 1,304.75 | -9 (-0.69%) | 12,136 |
| 2 Jan 2018 | INR | 1,347.8 | 1,347.8 | 1,307 | 1,313.75 | 1,313.75 | -17.3 (-1.30%) | 5,975 |
| 1 Jan 2018 | INR | 1,332.55 | 1,359.95 | 1,323.15 | 1,331.05 | 1,331.05 | -8.55 (-0.64%) | 6,737 |
| 29 Dec 2017 | INR | 1,326.75 | 1,348.15 | 1,316.4 | 1,339.6 | 1,339.6 | +26.6 (+2.03%) | 13,640 |
| 28 Dec 2017 | INR | 1,332.3 | 1,333.2 | 1,310.25 | 1,313 | 1,313 | -12.3 (-0.93%) | 7,556 |
| 27 Dec 2017 | INR | 1,330 | 1,336.15 | 1,323 | 1,325.3 | 1,325.3 | -13.15 (-0.98%) | 4,788 |
| 26 Dec 2017 | INR | 1,348 | 1,348 | 1,333.05 | 1,338.45 | 1,338.45 | -9.4 (-0.70%) | 9,313 |
| 22 Dec 2017 | INR | 1,372.6 | 1,372.6 | 1,341.8 | 1,347.85 | 1,347.85 | -18.9 (-1.38%) | 4,684 |
