| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 1,075 | 1,119 | 1,060.1 | 1,105.7 | 1,105.7 | -11.6 (-1.04%) | 706,200 |
| 5 Feb 2018 | INR | 1,122.05 | 1,134.5 | 1,081.35 | 1,117.3 | 1,117.3 | -17.8 (-1.57%) | 544,060 |
| 2 Feb 2018 | INR | 1,162.8 | 1,165 | 1,108 | 1,135.1 | 1,135.1 | -39.2 (-3.34%) | 595,510 |
| 1 Feb 2018 | INR | 1,185 | 1,205.9 | 1,167 | 1,174.3 | 1,174.3 | -5.35 (-0.45%) | 477,292 |
| 31 Jan 2018 | INR | 1,180 | 1,210 | 1,172.05 | 1,179.65 | 1,179.65 | -4.95 (-0.42%) | 750,588 |
| 30 Jan 2018 | INR | 1,180.7 | 1,212.6 | 1,150 | 1,184.6 | 1,184.6 | +2.7 (+0.23%) | 992,399 |
| 29 Jan 2018 | INR | 1,200 | 1,263.8 | 1,175 | 1,181.9 | 1,181.9 | +22.6 (+1.95%) | 3,086,852 |
| 25 Jan 2018 | INR | 1,150 | 1,174.35 | 1,140.2 | 1,159.3 | 1,159.3 | +17.15 (+1.50%) | 553,178 |
| 24 Jan 2018 | INR | 1,170 | 1,174.8 | 1,130.4 | 1,142.15 | 1,142.15 | -27.05 (-2.31%) | 396,369 |
| 23 Jan 2018 | INR | 1,182 | 1,190 | 1,161.6 | 1,169.2 | 1,169.2 | -7.1 (-0.60%) | 301,434 |
| 22 Jan 2018 | INR | 1,149 | 1,186.7 | 1,147.05 | 1,176.3 | 1,176.3 | +31.95 (+2.79%) | 487,998 |
| 19 Jan 2018 | INR | 1,138.8 | 1,154 | 1,126 | 1,144.35 | 1,144.35 | +8.9 (+0.78%) | 240,807 |
| 18 Jan 2018 | INR | 1,175 | 1,180 | 1,126.6 | 1,135.45 | 1,135.45 | -31.9 (-2.73%) | 471,953 |
| 17 Jan 2018 | INR | 1,183 | 1,189 | 1,159 | 1,167.35 | 1,167.35 | -19.65 (-1.66%) | 518,237 |
| 16 Jan 2018 | INR | 1,232.8 | 1,237.95 | 1,152 | 1,187 | 1,187 | -41.85 (-3.41%) | 409,503 |
| 15 Jan 2018 | INR | 1,236.9 | 1,245 | 1,224 | 1,228.85 | 1,228.85 | -5.75 (-0.47%) | 283,764 |
| 12 Jan 2018 | INR | 1,250.1 | 1,260 | 1,226.55 | 1,234.6 | 1,234.6 | -10.9 (-0.88%) | 439,434 |
| 11 Jan 2018 | INR | 1,254 | 1,274.5 | 1,238 | 1,245.5 | 1,245.5 | -3.8 (-0.30%) | 489,609 |
| 10 Jan 2018 | INR | 1,245.05 | 1,283.9 | 1,230 | 1,249.3 | 1,249.3 | +15.2 (+1.23%) | 849,877 |
| 9 Jan 2018 | INR | 1,232.95 | 1,246 | 1,212.7 | 1,234.1 | 1,234.1 | +7.3 (+0.60%) | 479,684 |
| 8 Jan 2018 | INR | 1,250 | 1,259.95 | 1,222 | 1,226.8 | 1,226.8 | -16.6 (-1.34%) | 520,902 |
| 5 Jan 2018 | INR | 1,210.1 | 1,268 | 1,208.55 | 1,243.4 | 1,243.4 | +40.3 (+3.35%) | 1,244,328 |
| 4 Jan 2018 | INR | 1,187.85 | 1,215 | 1,186 | 1,203.1 | 1,203.1 | +18.55 (+1.57%) | 707,905 |
| 3 Jan 2018 | INR | 1,162.7 | 1,204.4 | 1,160 | 1,184.55 | 1,184.55 | +24.55 (+2.12%) | 580,610 |
| 2 Jan 2018 | INR | 1,173.7 | 1,178.2 | 1,155.6 | 1,160 | 1,160 | -10.5 (-0.90%) | 302,709 |
| 1 Jan 2018 | INR | 1,188.3 | 1,193.25 | 1,166 | 1,170.5 | 1,170.5 | -10.85 (-0.92%) | 334,392 |
| 29 Dec 2017 | INR | 1,148 | 1,194.45 | 1,148 | 1,181.35 | 1,181.35 | +33 (+2.87%) | 1,033,292 |
| 28 Dec 2017 | INR | 1,147.35 | 1,158 | 1,142 | 1,148.35 | 1,148.35 | +2 (+0.17%) | 208,198 |
| 27 Dec 2017 | INR | 1,151 | 1,169 | 1,140.2 | 1,146.35 | 1,146.35 | -3.8 (-0.33%) | 298,298 |
| 26 Dec 2017 | INR | 1,150 | 1,157 | 1,144.25 | 1,150.15 | 1,150.15 | -0.95 (-0.08%) | 231,395 |
