| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 1,200.05 | 1,300 | 1,200.05 | 1,269.9 | 1,269.9 | -36.05 (-2.76%) | 13,294 |
| 5 Feb 2018 | INR | 1,282.35 | 1,353.95 | 1,260.1 | 1,305.95 | 1,305.95 | -0.85 (-0.07%) | 8,370 |
| 2 Feb 2018 | INR | 1,364 | 1,364 | 1,284.95 | 1,306.8 | 1,306.8 | -19.4 (-1.46%) | 6,272 |
| 1 Feb 2018 | INR | 1,345 | 1,368 | 1,310 | 1,326.2 | 1,326.2 | -18.65 (-1.39%) | 6,247 |
| 31 Jan 2018 | INR | 1,376.95 | 1,416.9 | 1,328.6 | 1,344.85 | 1,344.85 | -31.3 (-2.27%) | 4,885 |
| 30 Jan 2018 | INR | 1,405.05 | 1,405.05 | 1,342.25 | 1,376.15 | 1,376.15 | -18.5 (-1.33%) | 3,502 |
| 29 Jan 2018 | INR | 1,425 | 1,450 | 1,380.1 | 1,394.65 | 1,394.65 | -36 (-2.52%) | 5,024 |
| 25 Jan 2018 | INR | 1,500 | 1,500 | 1,410 | 1,430.65 | 1,430.65 | -49.5 (-3.34%) | 6,688 |
| 24 Jan 2018 | INR | 1,499.85 | 1,499.95 | 1,430 | 1,480.15 | 1,480.15 | -1.9 (-0.13%) | 6,050 |
| 23 Jan 2018 | INR | 1,490 | 1,500 | 1,466.7 | 1,482.05 | 1,482.05 | -5.55 (-0.37%) | 1,793 |
| 22 Jan 2018 | INR | 1,490 | 1,499.95 | 1,463.05 | 1,487.6 | 1,487.6 | -2.2 (-0.15%) | 1,668 |
| 19 Jan 2018 | INR | 1,525.05 | 1,525.05 | 1,461.2 | 1,489.8 | 1,489.8 | -36.2 (-2.37%) | 4,848 |
| 18 Jan 2018 | INR | 1,587.65 | 1,590.05 | 1,505.05 | 1,526 | 1,526 | -58.35 (-3.68%) | 2,954 |
| 17 Jan 2018 | INR | 1,602.05 | 1,602.1 | 1,556 | 1,584.35 | 1,584.35 | -21.95 (-1.37%) | 3,822 |
| 16 Jan 2018 | INR | 1,651 | 1,668 | 1,602.05 | 1,606.3 | 1,606.3 | -44.85 (-2.72%) | 3,881 |
| 15 Jan 2018 | INR | 1,685 | 1,685 | 1,640.05 | 1,651.15 | 1,651.15 | -1.15 (-0.07%) | 3,541 |
| 12 Jan 2018 | INR | 1,649.8 | 1,690 | 1,642.2 | 1,652.3 | 1,652.3 | -6.05 (-0.36%) | 5,254 |
| 11 Jan 2018 | INR | 1,649 | 1,669.45 | 1,649 | 1,658.35 | 1,658.35 | +18.15 (+1.11%) | 3,282 |
| 10 Jan 2018 | INR | 1,632.35 | 1,670 | 1,631.05 | 1,640.2 | 1,640.2 | +9.15 (+0.56%) | 3,579 |
| 9 Jan 2018 | INR | 1,677 | 1,680.95 | 1,611.05 | 1,631.05 | 1,631.05 | -13.25 (-0.81%) | 9,132 |
| 8 Jan 2018 | INR | 1,683 | 1,700 | 1,622.05 | 1,644.3 | 1,644.3 | -37.7 (-2.24%) | 7,948 |
| 5 Jan 2018 | INR | 1,690 | 1,738 | 1,630.05 | 1,682 | 1,682 | -11.55 (-0.68%) | 24,056 |
| 4 Jan 2018 | INR | 1,755 | 1,859.95 | 1,675.95 | 1,693.55 | 1,693.55 | +38 (+2.30%) | 92,186 |
| 3 Jan 2018 | INR | 1,389.95 | 1,655.55 | 1,379.75 | 1,655.55 | 1,655.55 | +275.9 (+20.00%) | 27,067 |
| 2 Jan 2018 | INR | 1,356.9 | 1,389 | 1,345 | 1,379.65 | 1,379.65 | +19.9 (+1.46%) | 4,290 |
| 1 Jan 2018 | INR | 1,335.6 | 1,364.9 | 1,318 | 1,359.75 | 1,359.75 | +29.5 (+2.22%) | 4,534 |
| 29 Dec 2017 | INR | 1,335.6 | 1,335.6 | 1,315.2 | 1,330.25 | 1,330.25 | +3.55 (+0.27%) | 1,782 |
| 28 Dec 2017 | INR | 1,323.95 | 1,334.95 | 1,320 | 1,326.7 | 1,326.7 | +7.25 (+0.55%) | 1,301 |
| 27 Dec 2017 | INR | 1,313.05 | 1,337.75 | 1,313.05 | 1,319.45 | 1,319.45 | -1.65 (-0.12%) | 574 |
| 26 Dec 2017 | INR | 1,332.35 | 1,344.9 | 1,310.5 | 1,321.1 | 1,321.1 | -11.25 (-0.84%) | 1,621 |
