| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 1,341.7 | 1,375 | 1,330 | 1,357.05 | 1,357.05 | -4.6 (-0.34%) | 3,430 |
| 5 Feb 2018 | INR | 1,350 | 1,378.35 | 1,340 | 1,361.65 | 1,361.65 | -29.6 (-2.13%) | 5,531 |
| 2 Feb 2018 | INR | 1,422.75 | 1,459 | 1,375 | 1,391.25 | 1,391.25 | -31.75 (-2.23%) | 7,552 |
| 1 Feb 2018 | INR | 1,431.65 | 1,459.9 | 1,410 | 1,423 | 1,423 | -18.65 (-1.29%) | 26,868 |
| 31 Jan 2018 | INR | 1,405.1 | 1,497 | 1,405.05 | 1,441.65 | 1,441.65 | +17.85 (+1.25%) | 1,534 |
| 30 Jan 2018 | INR | 1,421.1 | 1,449.4 | 1,410 | 1,423.8 | 1,423.8 | -18.4 (-1.28%) | 2,998 |
| 29 Jan 2018 | INR | 1,478.85 | 1,478.85 | 1,430 | 1,442.2 | 1,442.2 | -36.55 (-2.47%) | 2,235 |
| 25 Jan 2018 | INR | 1,496.85 | 1,516 | 1,471.3 | 1,478.75 | 1,478.75 | -31.9 (-2.11%) | 2,546 |
| 24 Jan 2018 | INR | 1,494 | 1,549.95 | 1,448 | 1,510.65 | 1,510.65 | +51.95 (+3.56%) | 15,646 |
| 23 Jan 2018 | INR | 1,458.4 | 1,475 | 1,453 | 1,458.7 | 1,458.7 | 0.0 (0.0%) | 2,063 |
| 22 Jan 2018 | INR | 1,488 | 1,488 | 1,450 | 1,458.7 | 1,458.7 | +4.4 (+0.30%) | 2,365 |
| 19 Jan 2018 | INR | 1,480 | 1,492.45 | 1,428.05 | 1,454.3 | 1,454.3 | -34.05 (-2.29%) | 3,093 |
| 18 Jan 2018 | INR | 1,486.4 | 1,525 | 1,480.1 | 1,488.35 | 1,488.35 | +9.75 (+0.66%) | 4,667 |
| 17 Jan 2018 | INR | 1,530.95 | 1,530.95 | 1,473 | 1,478.6 | 1,478.6 | -29.75 (-1.97%) | 4,451 |
| 16 Jan 2018 | INR | 1,482.25 | 1,636.9 | 1,473.25 | 1,508.35 | 1,508.35 | +14.1 (+0.94%) | 40,007 |
| 15 Jan 2018 | INR | 1,435 | 1,525 | 1,435 | 1,494.25 | 1,494.25 | +58.8 (+4.10%) | 8,019 |
| 12 Jan 2018 | INR | 1,431.1 | 1,456 | 1,429 | 1,435.45 | 1,435.45 | -1.15 (-0.08%) | 1,774 |
| 11 Jan 2018 | INR | 1,450.5 | 1,461 | 1,431.2 | 1,436.6 | 1,436.6 | -14.3 (-0.99%) | 2,196 |
| 10 Jan 2018 | INR | 1,441.95 | 1,461 | 1,435 | 1,450.9 | 1,450.9 | +2.9 (+0.20%) | 2,707 |
| 9 Jan 2018 | INR | 1,451 | 1,468.95 | 1,441 | 1,448 | 1,448 | -3.2 (-0.22%) | 2,118 |
| 8 Jan 2018 | INR | 1,465 | 1,472 | 1,447.6 | 1,451.2 | 1,451.2 | -14.75 (-1.01%) | 1,931 |
| 5 Jan 2018 | INR | 1,453 | 1,473.85 | 1,438 | 1,465.95 | 1,465.95 | +13.85 (+0.95%) | 2,512 |
| 4 Jan 2018 | INR | 1,455.55 | 1,468.9 | 1,439 | 1,452.1 | 1,452.1 | +18 (+1.26%) | 6,678 |
| 3 Jan 2018 | INR | 1,449 | 1,449 | 1,428.65 | 1,434.1 | 1,434.1 | +2.25 (+0.16%) | 1,027 |
| 2 Jan 2018 | INR | 1,429.65 | 1,445 | 1,425 | 1,431.85 | 1,431.85 | -1.8 (-0.13%) | 1,769 |
| 1 Jan 2018 | INR | 1,455 | 1,455 | 1,425 | 1,433.65 | 1,433.65 | -0.7 (-0.05%) | 984 |
| 29 Dec 2017 | INR | 1,450 | 1,458 | 1,425.3 | 1,434.35 | 1,434.35 | -6.8 (-0.47%) | 922 |
| 28 Dec 2017 | INR | 1,430.05 | 1,450 | 1,426.2 | 1,441.15 | 1,441.15 | +3.95 (+0.27%) | 901 |
| 27 Dec 2017 | INR | 1,471.15 | 1,486 | 1,425 | 1,437.2 | 1,437.2 | -36.3 (-2.46%) | 2,780 |
| 26 Dec 2017 | INR | 1,498 | 1,525 | 1,468.05 | 1,473.5 | 1,473.5 | -18.35 (-1.23%) | 4,711 |
