| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2018 | INR | 872 | 941.6 | 872 | 902.05 | 902.05 | -38.45 (-4.09%) | 459 |
| 1 Feb 2018 | INR | 860 | 945 | 860 | 940.5 | 940.5 | +16.7 (+1.81%) | 799 |
| 31 Jan 2018 | INR | 922.35 | 929.95 | 916 | 923.8 | 923.8 | +2.5 (+0.27%) | 97 |
| 30 Jan 2018 | INR | 914.2 | 924.5 | 914.15 | 921.3 | 921.3 | +8.3 (+0.91%) | 267 |
| 29 Jan 2018 | INR | 918 | 918 | 912 | 913 | 913 | -7 (-0.76%) | 28 |
| 25 Jan 2018 | INR | 911.65 | 920 | 911.6 | 920 | 920 | -6.3 (-0.68%) | 121 |
| 24 Jan 2018 | INR | 920 | 932.9 | 913.55 | 926.3 | 926.3 | +1.25 (+0.14%) | 200 |
| 23 Jan 2018 | INR | 924.75 | 933 | 924.75 | 925.05 | 925.05 | +0.05 (+0.01%) | 198 |
| 22 Jan 2018 | INR | 915 | 925 | 910 | 925 | 925 | +17.3 (+1.91%) | 483 |
| 19 Jan 2018 | INR | 910.65 | 919.95 | 907.7 | 907.7 | 907.7 | +4.45 (+0.49%) | 32 |
| 18 Jan 2018 | INR | 925.25 | 928 | 903 | 903.25 | 903.25 | -32 (-3.42%) | 261 |
| 17 Jan 2018 | INR | 937 | 945.65 | 922 | 935.25 | 935.25 | -1.75 (-0.19%) | 429 |
| 16 Jan 2018 | INR | 958 | 958 | 929.25 | 937 | 937 | -5.4 (-0.57%) | 1,693 |
| 15 Jan 2018 | INR | 947 | 987.9 | 937 | 942.4 | 942.4 | +5.65 (+0.60%) | 1,948 |
| 12 Jan 2018 | INR | 933.75 | 945 | 922.7 | 936.75 | 936.75 | +10.55 (+1.14%) | 1,728 |
| 11 Jan 2018 | INR | 891.1 | 950 | 891.1 | 926.2 | 926.2 | +25.55 (+2.84%) | 1,684 |
| 10 Jan 2018 | INR | 939.95 | 939.95 | 889 | 900.65 | 900.65 | -24.25 (-2.62%) | 354 |
| 8 Jan 2018 | INR | 915.05 | 925 | 915 | 924.9 | 924.9 | +7.7 (+0.84%) | 233 |
| 5 Jan 2018 | INR | 912.35 | 924.95 | 903 | 917.2 | 917.2 | +0.95 (+0.10%) | 264 |
| 4 Jan 2018 | INR | 908.4 | 924 | 906.5 | 916.25 | 916.25 | -2.1 (-0.23%) | 252 |
| 3 Jan 2018 | INR | 916.05 | 947 | 909.8 | 918.35 | 918.35 | +2.7 (+0.29%) | 431 |
| 2 Jan 2018 | INR | 930.9 | 930.9 | 911.85 | 915.65 | 915.65 | -10.4 (-1.12%) | 72 |
| 1 Jan 2018 | INR | 911.1 | 963.5 | 890 | 926.05 | 926.05 | -3 (-0.32%) | 1,274 |
| 29 Dec 2017 | INR | 941.4 | 947.2 | 921 | 929.05 | 929.05 | -8.5 (-0.91%) | 796 |
| 28 Dec 2017 | INR | 942.2 | 949.6 | 927 | 937.55 | 937.55 | -8.7 (-0.92%) | 1,001 |
| 27 Dec 2017 | INR | 940 | 955 | 930 | 946.25 | 946.25 | +9.85 (+1.05%) | 3,778 |
| 26 Dec 2017 | INR | 926.25 | 948 | 923.3 | 936.4 | 936.4 | +18 (+1.96%) | 1,165 |
| 22 Dec 2017 | INR | 918 | 945.5 | 914.5 | 918.4 | 918.4 | +0.15 (+0.02%) | 763 |
| 21 Dec 2017 | INR | 919.7 | 930 | 911.25 | 918.25 | 918.25 | -14.4 (-1.54%) | 480 |
| 20 Dec 2017 | INR | 912.05 | 940 | 908.15 | 932.65 | 932.65 | +24 (+2.64%) | 2,757 |
