| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 1,060 | 1,210 | 1,060 | 1,157.5 | 578.75 | +28 (+2.48%) | 4,163 |
| 5 Feb 2018 | INR | 1,100 | 1,130 | 1,090.05 | 1,129.5 | 564.75 | -8.15 (-0.72%) | 3,044 |
| 2 Feb 2018 | INR | 1,169.6 | 1,171.95 | 1,113.45 | 1,137.65 | 568.825 | -45.9 (-3.88%) | 2,735 |
| 1 Feb 2018 | INR | 1,200.15 | 1,217.65 | 1,150.2 | 1,183.55 | 591.775 | +3.95 (+0.33%) | 617 |
| 31 Jan 2018 | INR | 1,199.05 | 1,212 | 1,151 | 1,179.6 | 589.8 | -17.95 (-1.50%) | 794 |
| 30 Jan 2018 | INR | 1,252 | 1,270 | 1,150 | 1,197.55 | 598.775 | -27.95 (-2.28%) | 4,028 |
| 29 Jan 2018 | INR | 1,237.1 | 1,237.8 | 1,209.05 | 1,225.5 | 612.75 | +15.4 (+1.27%) | 1,792 |
| 25 Jan 2018 | INR | 1,235 | 1,235.4 | 1,200 | 1,210.1 | 605.05 | -16 (-1.30%) | 72,242 |
| 24 Jan 2018 | INR | 1,243 | 1,264.3 | 1,205.05 | 1,226.1 | 613.05 | -3.8 (-0.31%) | 885 |
| 23 Jan 2018 | INR | 1,238 | 1,277 | 1,217.6 | 1,229.9 | 614.95 | +9 (+0.74%) | 1,442 |
| 22 Jan 2018 | INR | 1,300 | 1,300 | 1,200 | 1,220.9 | 610.45 | -34.15 (-2.72%) | 7,276 |
| 19 Jan 2018 | INR | 1,169.65 | 1,280 | 1,167 | 1,255.05 | 627.525 | +82.9 (+7.07%) | 4,424 |
| 18 Jan 2018 | INR | 1,184.45 | 1,195 | 1,155.95 | 1,172.15 | 586.075 | +11.9 (+1.03%) | 930 |
| 17 Jan 2018 | INR | 1,158 | 1,203 | 1,123.05 | 1,160.25 | 580.125 | -4.85 (-0.42%) | 1,727 |
| 16 Jan 2018 | INR | 1,135.3 | 1,200 | 1,093.7 | 1,165.1 | 582.55 | +33.95 (+3.00%) | 2,535 |
| 15 Jan 2018 | INR | 1,122.1 | 1,150 | 1,122.05 | 1,131.15 | 565.575 | -15.95 (-1.39%) | 1,149 |
| 12 Jan 2018 | INR | 1,130.05 | 1,150.7 | 1,109.85 | 1,147.1 | 573.55 | +14.15 (+1.25%) | 1,750 |
| 11 Jan 2018 | INR | 1,133 | 1,180 | 1,127.6 | 1,132.95 | 566.475 | +11.7 (+1.04%) | 2,117 |
| 10 Jan 2018 | INR | 1,161.35 | 1,171 | 1,115 | 1,121.25 | 560.625 | -49.3 (-4.21%) | 3,566 |
| 8 Jan 2018 | INR | 1,180 | 1,197 | 1,161.2 | 1,170.55 | 585.275 | +6 (+0.52%) | 1,831 |
| 5 Jan 2018 | INR | 1,170.55 | 1,175.8 | 1,152.8 | 1,164.55 | 582.275 | -9.15 (-0.78%) | 1,271 |
| 4 Jan 2018 | INR | 1,174.75 | 1,198.3 | 1,156.45 | 1,173.7 | 586.85 | +13.05 (+1.12%) | 2,844 |
| 3 Jan 2018 | INR | 1,148.8 | 1,188.8 | 1,148.25 | 1,160.65 | 580.325 | +15.95 (+1.39%) | 1,651 |
| 2 Jan 2018 | INR | 1,192 | 1,199.3 | 1,128.05 | 1,144.7 | 572.35 | -41.55 (-3.50%) | 3,641 |
| 1 Jan 2018 | INR | 1,251 | 1,255 | 1,175 | 1,186.25 | 593.125 | -10.85 (-0.91%) | 5,498 |
| 29 Dec 2017 | INR | 1,228.3 | 1,228.3 | 1,188 | 1,197.1 | 598.55 | -0.8 (-0.07%) | 1,562 |
| 28 Dec 2017 | INR | 1,243.35 | 1,243.35 | 1,180 | 1,197.9 | 598.95 | -14.85 (-1.22%) | 4,806 |
| 27 Dec 2017 | INR | 1,250.2 | 1,254 | 1,203 | 1,212.75 | 606.375 | -37.85 (-3.03%) | 2,224 |
| 26 Dec 2017 | INR | 1,227.45 | 1,268.1 | 1,224.7 | 1,250.6 | 625.3 | +34.45 (+2.83%) | 7,508 |
| 22 Dec 2017 | INR | 1,256.55 | 1,258.4 | 1,210 | 1,216.15 | 608.075 | -40.7 (-3.24%) | 2,858 |
