| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 1,014 | 1,014 | 978.5 | 1,002.95 | 1,002.95 | -30.3 (-2.93%) | 65,839 |
| 5 Feb 2018 | INR | 1,009 | 1,040 | 998.4 | 1,033.25 | 1,033.25 | +4.35 (+0.42%) | 27,016 |
| 2 Feb 2018 | INR | 1,029.85 | 1,049 | 1,006.1 | 1,028.9 | 1,028.9 | -12.05 (-1.16%) | 47,778 |
| 1 Feb 2018 | INR | 1,035.9 | 1,057 | 1,023.5 | 1,040.95 | 1,040.95 | +4.5 (+0.43%) | 28,848 |
| 31 Jan 2018 | INR | 1,080 | 1,080 | 1,009 | 1,036.45 | 1,036.45 | -48.4 (-4.46%) | 65,870 |
| 30 Jan 2018 | INR | 1,100 | 1,107.2 | 1,069.95 | 1,084.85 | 1,084.85 | -15.4 (-1.40%) | 42,790 |
| 29 Jan 2018 | INR | 1,121 | 1,122 | 1,082 | 1,100.25 | 1,100.25 | -21.75 (-1.94%) | 42,679 |
| 25 Jan 2018 | INR | 1,099.85 | 1,128 | 1,095.35 | 1,122 | 1,122 | +21.7 (+1.97%) | 88,777 |
| 24 Jan 2018 | INR | 1,103 | 1,124.45 | 1,087.55 | 1,100.3 | 1,100.3 | -1.9 (-0.17%) | 65,488 |
| 23 Jan 2018 | INR | 1,090.5 | 1,106.45 | 1,079.55 | 1,102.2 | 1,102.2 | +23.45 (+2.17%) | 39,484 |
| 22 Jan 2018 | INR | 1,105 | 1,105 | 1,068 | 1,078.75 | 1,078.75 | -16.75 (-1.53%) | 184,148 |
| 19 Jan 2018 | INR | 1,076.05 | 1,102 | 1,076.05 | 1,095.5 | 1,095.5 | +8.6 (+0.79%) | 16,903 |
| 18 Jan 2018 | INR | 1,110.5 | 1,118.9 | 1,081.6 | 1,086.9 | 1,086.9 | -17.7 (-1.60%) | 27,763 |
| 17 Jan 2018 | INR | 1,089.5 | 1,109.3 | 1,079.85 | 1,104.6 | 1,104.6 | +11.05 (+1.01%) | 31,679 |
| 16 Jan 2018 | INR | 1,069 | 1,110 | 1,069 | 1,093.55 | 1,093.55 | +13.8 (+1.28%) | 107,737 |
| 15 Jan 2018 | INR | 1,094 | 1,094 | 1,021.25 | 1,079.75 | 1,079.75 | -10.4 (-0.95%) | 21,125 |
| 12 Jan 2018 | INR | 1,100 | 1,110 | 1,080.1 | 1,090.15 | 1,090.15 | -8.55 (-0.78%) | 19,475 |
| 11 Jan 2018 | INR | 1,098.5 | 1,104.9 | 1,077.55 | 1,098.7 | 1,098.7 | +18.1 (+1.67%) | 117,323 |
| 10 Jan 2018 | INR | 1,107 | 1,113.8 | 1,075 | 1,080.6 | 1,080.6 | -33.55 (-3.01%) | 24,677 |
| 8 Jan 2018 | INR | 1,110 | 1,134.55 | 1,109 | 1,114.15 | 1,114.15 | +9 (+0.81%) | 33,796 |
| 5 Jan 2018 | INR | 1,106.8 | 1,122.5 | 1,101.6 | 1,105.15 | 1,105.15 | +2 (+0.18%) | 19,494 |
| 4 Jan 2018 | INR | 1,108.5 | 1,112.6 | 1,093.1 | 1,103.15 | 1,103.15 | +4.95 (+0.45%) | 27,878 |
| 3 Jan 2018 | INR | 1,083.25 | 1,115 | 1,081.7 | 1,098.2 | 1,098.2 | +19 (+1.76%) | 56,760 |
| 2 Jan 2018 | INR | 1,103.2 | 1,109 | 1,074 | 1,079.2 | 1,079.2 | -19.65 (-1.79%) | 26,750 |
| 1 Jan 2018 | INR | 1,115 | 1,120.25 | 1,093.25 | 1,098.85 | 1,098.85 | +0.65 (+0.06%) | 64,841 |
| 29 Dec 2017 | INR | 1,115 | 1,129.15 | 1,092.35 | 1,098.2 | 1,098.2 | -16.05 (-1.44%) | 37,813 |
| 28 Dec 2017 | INR | 1,127 | 1,137 | 1,111.3 | 1,114.25 | 1,114.25 | -11.05 (-0.98%) | 32,675 |
| 27 Dec 2017 | INR | 1,095 | 1,141.75 | 1,084.45 | 1,125.3 | 1,125.3 | +38.65 (+3.56%) | 105,010 |
| 26 Dec 2017 | INR | 1,088 | 1,091.45 | 1,078 | 1,086.65 | 1,086.65 | -2.3 (-0.21%) | 14,124 |
| 22 Dec 2017 | INR | 1,087.55 | 1,097.45 | 1,085 | 1,088.95 | 1,088.95 | +4.2 (+0.39%) | 37,999 |
