| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 1,078 | 1,119.4 | 1,062.9 | 1,107.2 | 1,107.2 | -10.05 (-0.90%) | 197,867 |
| 5 Feb 2018 | INR | 1,110 | 1,134.5 | 1,083.15 | 1,117.25 | 1,117.25 | -18.45 (-1.62%) | 100,360 |
| 2 Feb 2018 | INR | 1,160 | 1,165 | 1,110 | 1,135.7 | 1,135.7 | -38.65 (-3.29%) | 116,383 |
| 1 Feb 2018 | INR | 1,185.1 | 1,205 | 1,165.95 | 1,174.35 | 1,174.35 | -5.3 (-0.45%) | 81,489 |
| 31 Jan 2018 | INR | 1,182 | 1,210 | 1,174.7 | 1,179.65 | 1,179.65 | -5.95 (-0.50%) | 91,711 |
| 30 Jan 2018 | INR | 1,182.3 | 1,212.65 | 1,152 | 1,185.6 | 1,185.6 | +3.7 (+0.31%) | 171,904 |
| 29 Jan 2018 | INR | 1,197 | 1,263.4 | 1,174.55 | 1,181.9 | 1,181.9 | +24.95 (+2.16%) | 419,415 |
| 25 Jan 2018 | INR | 1,155 | 1,172.75 | 1,142.2 | 1,156.95 | 1,156.95 | +13.6 (+1.19%) | 155,108 |
| 24 Jan 2018 | INR | 1,169.95 | 1,175 | 1,133.95 | 1,143.35 | 1,143.35 | -23.3 (-2.00%) | 66,293 |
| 23 Jan 2018 | INR | 1,185 | 1,191 | 1,162 | 1,166.65 | 1,166.65 | -9.9 (-0.84%) | 50,866 |
| 22 Jan 2018 | INR | 1,150 | 1,187.65 | 1,148.65 | 1,176.55 | 1,176.55 | +33.7 (+2.95%) | 121,665 |
| 19 Jan 2018 | INR | 1,147.95 | 1,154.5 | 1,127.1 | 1,142.85 | 1,142.85 | +5.55 (+0.49%) | 41,269 |
| 18 Jan 2018 | INR | 1,177.9 | 1,177.9 | 1,129 | 1,137.3 | 1,137.3 | -31.35 (-2.68%) | 82,992 |
| 17 Jan 2018 | INR | 1,185.9 | 1,189.95 | 1,161 | 1,168.65 | 1,168.65 | -12.55 (-1.06%) | 67,903 |
| 16 Jan 2018 | INR | 1,236 | 1,237.75 | 1,169 | 1,181.2 | 1,181.2 | -50.25 (-4.08%) | 85,358 |
| 15 Jan 2018 | INR | 1,243 | 1,246.15 | 1,224.2 | 1,231.45 | 1,231.45 | -1.3 (-0.11%) | 30,750 |
| 12 Jan 2018 | INR | 1,250 | 1,259.9 | 1,223.5 | 1,232.75 | 1,232.75 | -10.1 (-0.81%) | 57,450 |
| 11 Jan 2018 | INR | 1,259.9 | 1,275 | 1,237.4 | 1,242.85 | 1,242.85 | -5.4 (-0.43%) | 91,905 |
| 10 Jan 2018 | INR | 1,243 | 1,283.15 | 1,230.15 | 1,248.25 | 1,248.25 | +20.05 (+1.63%) | 155,551 |
| 8 Jan 2018 | INR | 1,250 | 1,260 | 1,223 | 1,228.2 | 1,228.2 | -14.55 (-1.17%) | 84,164 |
| 5 Jan 2018 | INR | 1,205.1 | 1,266.25 | 1,205.1 | 1,242.75 | 1,242.75 | +39.9 (+3.32%) | 193,039 |
| 4 Jan 2018 | INR | 1,180.1 | 1,215 | 1,180.1 | 1,202.85 | 1,202.85 | +15.3 (+1.29%) | 119,600 |
| 3 Jan 2018 | INR | 1,156 | 1,203.85 | 1,156 | 1,187.55 | 1,187.55 | +28.6 (+2.47%) | 92,300 |
| 2 Jan 2018 | INR | 1,172 | 1,180 | 1,155 | 1,158.95 | 1,158.95 | -11.5 (-0.98%) | 36,378 |
| 1 Jan 2018 | INR | 1,190 | 1,193.5 | 1,165.5 | 1,170.45 | 1,170.45 | -9.55 (-0.81%) | 68,332 |
| 29 Dec 2017 | INR | 1,150 | 1,193.9 | 1,150 | 1,180 | 1,180 | +34.05 (+2.97%) | 153,871 |
| 28 Dec 2017 | INR | 1,148 | 1,157 | 1,142.05 | 1,145.95 | 1,145.95 | +1.3 (+0.11%) | 38,556 |
| 27 Dec 2017 | INR | 1,154 | 1,168.85 | 1,140.05 | 1,144.65 | 1,144.65 | -5.65 (-0.49%) | 62,915 |
| 26 Dec 2017 | INR | 1,150 | 1,158.55 | 1,145.1 | 1,150.3 | 1,150.3 | -2.4 (-0.21%) | 33,077 |
| 22 Dec 2017 | INR | 1,158 | 1,170.9 | 1,147 | 1,152.7 | 1,152.7 | +0.75 (+0.07%) | 70,703 |
