| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 1,288.1 | 1,349 | 1,288.1 | 1,299.4 | 649.7 | -56.44 (-4.16%) | 2,522 |
| 5 Feb 2018 | INR | 1,320.8 | 1,379.8 | 1,292.8 | 1,355.84 | 677.92 | -4.96 (-0.36%) | 3,390 |
| 2 Feb 2018 | INR | 1,343 | 1,367 | 1,326.7 | 1,360.8 | 680.4 | -35.7 (-2.56%) | 1,718 |
| 1 Feb 2018 | INR | 1,356 | 1,460 | 1,356 | 1,396.5 | 698.25 | +6 (+0.43%) | 1,490 |
| 31 Jan 2018 | INR | 1,360 | 1,420 | 1,358.94 | 1,390.5 | 695.25 | +24.44 (+1.79%) | 678 |
| 30 Jan 2018 | INR | 1,373 | 1,420 | 1,353 | 1,366.06 | 683.03 | -42.04 (-2.99%) | 848 |
| 29 Jan 2018 | INR | 1,425 | 1,460 | 1,400 | 1,408.1 | 704.05 | +4.54 (+0.32%) | 4,330 |
| 25 Jan 2018 | INR | 1,430 | 1,468 | 1,382 | 1,403.56 | 701.78 | -39.38 (-2.73%) | 1,300 |
| 24 Jan 2018 | INR | 1,490 | 1,495 | 1,426 | 1,442.94 | 721.47 | -20.76 (-1.42%) | 1,340 |
| 23 Jan 2018 | INR | 1,411 | 1,479 | 1,402.44 | 1,463.7 | 731.85 | +28.1 (+1.96%) | 2,280 |
| 22 Jan 2018 | INR | 1,433 | 1,438.5 | 1,405.26 | 1,435.6 | 717.8 | +65.6 (+4.79%) | 2,428 |
| 19 Jan 2018 | INR | 1,371 | 1,432 | 1,345.1 | 1,370 | 685 | -11.06 (-0.80%) | 6,456 |
| 18 Jan 2018 | INR | 1,485 | 1,498.5 | 1,371 | 1,381.06 | 690.53 | -46.1 (-3.23%) | 8,834 |
| 17 Jan 2018 | INR | 1,320.1 | 1,427.16 | 1,294 | 1,427.16 | 713.58 | +67.96 (+5.00%) | 2,922 |
| 16 Jan 2018 | INR | 1,440 | 1,454.8 | 1,359.2 | 1,359.2 | 679.6 | -71.5 (-5.00%) | 1,482 |
| 15 Jan 2018 | INR | 1,443 | 1,465 | 1,425 | 1,430.7 | 715.35 | -6.86 (-0.48%) | 1,710 |
| 12 Jan 2018 | INR | 1,554.94 | 1,555 | 1,425.06 | 1,437.56 | 718.78 | -62.5 (-4.17%) | 4,094 |
| 11 Jan 2018 | INR | 1,425.26 | 1,535.84 | 1,425.26 | 1,500.06 | 750.03 | +37.3 (+2.55%) | 4,962 |
| 10 Jan 2018 | INR | 1,476 | 1,550 | 1,441 | 1,462.76 | 731.38 | -50.58 (-3.34%) | 3,982 |
| 9 Jan 2018 | INR | 1,637.94 | 1,638.94 | 1,508.1 | 1,513.34 | 756.67 | -74.1 (-4.67%) | 3,546 |
| 8 Jan 2018 | INR | 1,650 | 1,700 | 1,567.16 | 1,587.44 | 793.72 | -62.16 (-3.77%) | 4,170 |
| 5 Jan 2018 | INR | 1,823.2 | 1,823.2 | 1,649.6 | 1,649.6 | 824.8 | -86.8 (-5.00%) | 11,546 |
| 4 Jan 2018 | INR | 1,694 | 1,736.4 | 1,660.1 | 1,736.4 | 868.2 | +157.84 (+10.00%) | 11,886 |
| 3 Jan 2018 | INR | 1,515 | 1,578.56 | 1,440.16 | 1,578.56 | 789.28 | +143.5 (+10.00%) | 9,848 |
| 2 Jan 2018 | INR | 1,350 | 1,435.06 | 1,344.94 | 1,435.06 | 717.53 | +130.46 (+10%) | 22,334 |
| 1 Jan 2018 | INR | 1,154.94 | 1,364.1 | 1,154.94 | 1,304.6 | 652.3 | +167.84 (+14.76%) | 18,682 |
| 29 Dec 2017 | INR | 1,143.6 | 1,189.94 | 1,118 | 1,136.76 | 568.38 | -2.34 (-0.21%) | 2,332 |
| 28 Dec 2017 | INR | 1,131 | 1,190 | 1,125 | 1,139.1 | 569.55 | +34.16 (+3.09%) | 8,836 |
| 27 Dec 2017 | INR | 1,001.34 | 1,135.8 | 1,001.3 | 1,104.94 | 552.47 | +92.24 (+9.11%) | 22,002 |
| 26 Dec 2017 | INR | 987 | 1,020 | 974 | 1,012.7 | 506.35 | +26.36 (+2.67%) | 1,630 |
