| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 1,501 | 1,600 | 1,501 | 1,586.7 | 793.35 | -23.75 (-1.47%) | 280 |
| 5 Feb 2018 | INR | 1,550 | 1,629.3 | 1,505.05 | 1,610.45 | 805.225 | +5.7 (+0.36%) | 2,655 |
| 2 Feb 2018 | INR | 1,614.1 | 1,683.55 | 1,550 | 1,604.75 | 802.375 | -10.15 (-0.63%) | 245 |
| 1 Feb 2018 | INR | 1,590 | 1,619.8 | 1,560 | 1,614.9 | 807.45 | +24.9 (+1.57%) | 100 |
| 31 Jan 2018 | INR | 1,590 | 1,600 | 1,575 | 1,590 | 795 | 0.0 (0.0%) | 45 |
| 30 Jan 2018 | INR | 1,571 | 1,608 | 1,541 | 1,590 | 795 | -19.95 (-1.24%) | 1,841 |
| 29 Jan 2018 | INR | 1,600 | 1,609.95 | 1,587 | 1,609.95 | 804.975 | +1.95 (+0.12%) | 18 |
| 25 Jan 2018 | INR | 1,612 | 1,612 | 1,561.1 | 1,608 | 804 | +19.4 (+1.22%) | 696 |
| 24 Jan 2018 | INR | 1,575 | 1,599 | 1,543 | 1,588.6 | 794.3 | +15.45 (+0.98%) | 2,002 |
| 23 Jan 2018 | INR | 1,578 | 1,580 | 1,544.05 | 1,573.15 | 786.575 | +10.15 (+0.65%) | 13,917 |
| 22 Jan 2018 | INR | 1,560 | 1,598 | 1,544 | 1,563 | 781.5 | -21.95 (-1.38%) | 680 |
| 19 Jan 2018 | INR | 1,550.35 | 1,595.05 | 1,550.35 | 1,584.95 | 792.475 | -6.75 (-0.42%) | 201 |
| 18 Jan 2018 | INR | 1,635 | 1,635 | 1,585 | 1,591.7 | 795.85 | -37 (-2.27%) | 15,094 |
| 17 Jan 2018 | INR | 1,625 | 1,679 | 1,609 | 1,628.7 | 814.35 | -14.25 (-0.87%) | 53,080 |
| 16 Jan 2018 | INR | 1,670 | 1,670 | 1,640 | 1,642.95 | 821.475 | -16.7 (-1.01%) | 93 |
| 15 Jan 2018 | INR | 1,681.6 | 1,698 | 1,640.05 | 1,659.65 | 829.825 | -0.05 (0.0%) | 962 |
| 12 Jan 2018 | INR | 1,686 | 1,692 | 1,650 | 1,659.7 | 829.85 | -20.8 (-1.24%) | 396 |
| 11 Jan 2018 | INR | 1,700 | 1,724 | 1,644 | 1,680.5 | 840.25 | -25.95 (-1.52%) | 1,102 |
| 10 Jan 2018 | INR | 1,684 | 1,710 | 1,682 | 1,706.45 | 853.225 | +14.45 (+0.85%) | 194 |
| 8 Jan 2018 | INR | 1,691.85 | 1,715 | 1,680 | 1,692 | 846 | -19.25 (-1.12%) | 171 |
| 5 Jan 2018 | INR | 1,708 | 1,748.1 | 1,680 | 1,711.25 | 855.625 | +30.35 (+1.81%) | 174 |
| 4 Jan 2018 | INR | 1,700 | 1,700 | 1,670.1 | 1,680.9 | 840.45 | -11.5 (-0.68%) | 178 |
| 3 Jan 2018 | INR | 1,682 | 1,766 | 1,682 | 1,692.4 | 846.2 | -7.05 (-0.41%) | 249 |
| 2 Jan 2018 | INR | 1,705 | 1,715 | 1,650.05 | 1,699.45 | 849.725 | -8.1 (-0.47%) | 255 |
| 1 Jan 2018 | INR | 1,740 | 1,740 | 1,705 | 1,707.55 | 853.775 | -17.85 (-1.03%) | 128 |
| 29 Dec 2017 | INR | 1,695.05 | 1,768.45 | 1,695.05 | 1,725.4 | 862.7 | +30.4 (+1.79%) | 425 |
| 28 Dec 2017 | INR | 1,720.05 | 1,742 | 1,661 | 1,695 | 847.5 | -31.65 (-1.83%) | 2,148 |
| 27 Dec 2017 | INR | 1,760.5 | 1,773.9 | 1,717 | 1,726.65 | 863.325 | -51.95 (-2.92%) | 2,534 |
| 26 Dec 2017 | INR | 1,708 | 1,784 | 1,707 | 1,778.6 | 889.3 | +97.25 (+5.78%) | 396 |
| 22 Dec 2017 | INR | 1,671.05 | 1,720 | 1,671.05 | 1,681.35 | 840.675 | -13.65 (-0.81%) | 424 |
