| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 6,300 | 6,401 | 6,100.05 | 6,281.2 | 3,140.6 | -168.4 (-2.61%) | 1,112 |
| 5 Feb 2018 | INR | 6,350 | 6,484.25 | 6,211.1 | 6,449.6 | 3,224.8 | -45.7 (-0.70%) | 635 |
| 2 Feb 2018 | INR | 6,639.45 | 6,734.95 | 6,400 | 6,495.3 | 3,247.65 | -265.2 (-3.92%) | 794 |
| 1 Feb 2018 | INR | 6,923.2 | 6,960 | 6,731 | 6,760.5 | 3,380.25 | -79.5 (-1.16%) | 757 |
| 31 Jan 2018 | INR | 6,923.55 | 6,933 | 6,830 | 6,840 | 3,420 | -27.15 (-0.40%) | 255 |
| 30 Jan 2018 | INR | 6,929.15 | 6,951.35 | 6,860 | 6,867.15 | 3,433.575 | -115.4 (-1.65%) | 611 |
| 29 Jan 2018 | INR | 7,115.3 | 7,115.3 | 6,928.3 | 6,982.55 | 3,491.275 | -106.3 (-1.50%) | 449 |
| 25 Jan 2018 | INR | 7,075.25 | 7,250 | 7,000 | 7,088.85 | 3,544.425 | -23.35 (-0.33%) | 463 |
| 24 Jan 2018 | INR | 7,168.05 | 7,230 | 7,089.3 | 7,112.2 | 3,556.1 | -99.55 (-1.38%) | 316 |
| 23 Jan 2018 | INR | 7,219.95 | 7,350.05 | 7,160 | 7,211.75 | 3,605.875 | +50.2 (+0.70%) | 705 |
| 22 Jan 2018 | INR | 7,065 | 7,273.85 | 7,003.3 | 7,161.55 | 3,580.775 | +93.7 (+1.33%) | 482 |
| 19 Jan 2018 | INR | 7,020.05 | 7,150 | 6,915 | 7,067.85 | 3,533.925 | +6.9 (+0.10%) | 557 |
| 18 Jan 2018 | INR | 7,300 | 7,324.9 | 7,000.1 | 7,060.95 | 3,530.475 | -219.75 (-3.02%) | 756 |
| 17 Jan 2018 | INR | 7,205.25 | 7,310 | 7,160 | 7,280.7 | 3,640.35 | +38.8 (+0.54%) | 642 |
| 16 Jan 2018 | INR | 7,500 | 7,524.95 | 7,218.1 | 7,241.9 | 3,620.95 | -190.95 (-2.57%) | 795 |
| 15 Jan 2018 | INR | 7,390.05 | 7,513.35 | 7,360 | 7,432.85 | 3,716.425 | +71.25 (+0.97%) | 540 |
| 12 Jan 2018 | INR | 7,411.05 | 7,511.3 | 7,300 | 7,361.6 | 3,680.8 | -73.3 (-0.99%) | 833 |
| 11 Jan 2018 | INR | 7,600 | 7,749.9 | 7,400 | 7,434.9 | 3,717.45 | -111.25 (-1.47%) | 1,246 |
| 10 Jan 2018 | INR | 7,670 | 7,765 | 7,501.05 | 7,546.15 | 3,773.075 | -111.05 (-1.45%) | 887 |
| 8 Jan 2018 | INR | 7,647.8 | 7,899 | 7,615 | 7,657.2 | 3,828.6 | +116.1 (+1.54%) | 1,292 |
| 5 Jan 2018 | INR | 7,700 | 7,887.95 | 7,500 | 7,541.1 | 3,770.55 | -88.65 (-1.16%) | 1,279 |
| 4 Jan 2018 | INR | 7,113.15 | 7,925 | 7,113.15 | 7,629.75 | 3,814.875 | +548.55 (+7.75%) | 9,064 |
| 3 Jan 2018 | INR | 7,053.95 | 7,190 | 7,011.05 | 7,081.2 | 3,540.6 | +103.05 (+1.48%) | 917 |
| 2 Jan 2018 | INR | 7,000 | 7,210.6 | 6,945 | 6,978.15 | 3,489.075 | -13.35 (-0.19%) | 1,222 |
| 1 Jan 2018 | INR | 6,990.8 | 7,124 | 6,975 | 6,991.5 | 3,495.75 | -45.1 (-0.64%) | 492 |
| 29 Dec 2017 | INR | 6,985 | 7,100 | 6,950 | 7,036.6 | 3,518.3 | +100.95 (+1.46%) | 726 |
| 28 Dec 2017 | INR | 6,950 | 7,170.25 | 6,876.7 | 6,935.65 | 3,467.825 | +11.1 (+0.16%) | 653 |
| 27 Dec 2017 | INR | 7,000 | 7,070 | 6,900 | 6,924.55 | 3,462.275 | -34.5 (-0.50%) | 583 |
| 26 Dec 2017 | INR | 6,925 | 7,130.05 | 6,919.15 | 6,959.05 | 3,479.525 | +82.2 (+1.20%) | 1,139 |
| 22 Dec 2017 | INR | 6,688.95 | 7,010 | 6,626.45 | 6,876.85 | 3,438.425 | +242.55 (+3.66%) | 2,271 |
