| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 3,530 | 3,680 | 3,400 | 3,617.9 | 723.58 | -93.65 (-2.52%) | 5,056 |
| 5 Feb 2018 | INR | 3,596.7 | 3,749.9 | 3,547.1 | 3,711.55 | 742.31 | +12.3 (+0.33%) | 4,094 |
| 2 Feb 2018 | INR | 3,747 | 3,878.05 | 3,659.85 | 3,699.25 | 739.85 | -139.05 (-3.62%) | 7,754 |
| 1 Feb 2018 | INR | 3,799 | 4,175.45 | 3,743.2 | 3,838.3 | 767.66 | +88.6 (+2.36%) | 18,853 |
| 31 Jan 2018 | INR | 3,760 | 3,830 | 3,723.7 | 3,749.7 | 749.94 | -20.35 (-0.54%) | 42,008 |
| 30 Jan 2018 | INR | 3,770.15 | 3,839.9 | 3,725.05 | 3,770.05 | 754.01 | -11.7 (-0.31%) | 3,381 |
| 29 Jan 2018 | INR | 3,848.5 | 3,860 | 3,744 | 3,781.75 | 756.35 | -37.65 (-0.99%) | 2,279 |
| 25 Jan 2018 | INR | 3,726 | 3,850 | 3,713 | 3,819.4 | 763.88 | +55.8 (+1.48%) | 4,854 |
| 24 Jan 2018 | INR | 3,780 | 3,794.65 | 3,733.8 | 3,763.6 | 752.72 | -37.8 (-0.99%) | 2,676 |
| 23 Jan 2018 | INR | 3,840 | 3,851.8 | 3,773.2 | 3,801.4 | 760.28 | -36.9 (-0.96%) | 5,110 |
| 22 Jan 2018 | INR | 3,853.2 | 3,885 | 3,790 | 3,838.3 | 767.66 | +4.9 (+0.13%) | 4,441 |
| 19 Jan 2018 | INR | 3,770.15 | 3,887.85 | 3,747.6 | 3,833.4 | 766.68 | +34.55 (+0.91%) | 12,925 |
| 18 Jan 2018 | INR | 3,625 | 3,900 | 3,625 | 3,798.85 | 759.77 | +140.6 (+3.84%) | 40,736 |
| 17 Jan 2018 | INR | 3,670 | 3,700 | 3,584.85 | 3,658.25 | 731.65 | -51.4 (-1.39%) | 7,574 |
| 16 Jan 2018 | INR | 3,823 | 3,823 | 3,675 | 3,709.65 | 741.93 | -113.85 (-2.98%) | 7,498 |
| 15 Jan 2018 | INR | 3,900 | 3,958.4 | 3,799 | 3,823.5 | 764.7 | -18.6 (-0.48%) | 7,650 |
| 12 Jan 2018 | INR | 3,910 | 3,930 | 3,800.45 | 3,842.1 | 768.42 | -64.9 (-1.66%) | 5,127 |
| 11 Jan 2018 | INR | 4,020 | 4,020 | 3,900 | 3,907 | 781.4 | -126.5 (-3.14%) | 5,087 |
| 10 Jan 2018 | INR | 4,065 | 4,105 | 4,001 | 4,033.5 | 806.7 | -52.5 (-1.28%) | 6,712 |
| 8 Jan 2018 | INR | 4,109 | 4,188.95 | 4,055.65 | 4,086 | 817.2 | +7.1 (+0.17%) | 7,818 |
| 5 Jan 2018 | INR | 4,148 | 4,175 | 4,066.5 | 4,078.9 | 815.78 | -59.2 (-1.43%) | 6,375 |
| 4 Jan 2018 | INR | 4,215.45 | 4,229 | 4,122.9 | 4,138.1 | 827.62 | -63.1 (-1.50%) | 8,481 |
| 3 Jan 2018 | INR | 4,250 | 4,298.95 | 4,178.1 | 4,201.2 | 840.24 | +67.15 (+1.62%) | 13,242 |
| 2 Jan 2018 | INR | 4,216.9 | 4,248 | 4,116.4 | 4,134.05 | 826.81 | -52.3 (-1.25%) | 8,874 |
| 1 Jan 2018 | INR | 4,200.1 | 4,295 | 4,152 | 4,186.35 | 837.27 | -6.5 (-0.16%) | 7,123 |
| 29 Dec 2017 | INR | 4,280 | 4,337.6 | 4,150.5 | 4,192.85 | 838.57 | -90.2 (-2.11%) | 22,069 |
| 28 Dec 2017 | INR | 4,250 | 4,425 | 4,250 | 4,283.05 | 856.61 | +59.9 (+1.42%) | 29,511 |
| 27 Dec 2017 | INR | 4,360 | 4,374.75 | 3,738 | 4,223.15 | 844.63 | -174.6 (-3.97%) | 32,339 |
| 26 Dec 2017 | INR | 4,042 | 4,490.85 | 4,042 | 4,397.75 | 879.55 | +360.75 (+8.94%) | 83,222 |
| 22 Dec 2017 | INR | 3,885 | 4,089.3 | 3,857.85 | 4,037 | 807.4 | +189.65 (+4.93%) | 24,263 |
