| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 1,330 | 1,420 | 1,170 | 1,385.9 | 138.59 | -4.1 (-0.29%) | 909 |
| 5 Feb 2018 | INR | 1,340 | 1,422 | 1,331 | 1,390 | 139 | +38.9 (+2.88%) | 1,384 |
| 2 Feb 2018 | INR | 1,375 | 1,423 | 1,331 | 1,351.1 | 135.11 | -25.9 (-1.88%) | 3,564 |
| 1 Feb 2018 | INR | 1,384 | 1,460 | 1,261 | 1,377 | 137.7 | +84.2 (+6.51%) | 4,307 |
| 31 Jan 2018 | INR | 1,435 | 1,435 | 1,137.1 | 1,292.8 | 129.28 | +92.95 (+7.75%) | 1,305 |
| 30 Jan 2018 | INR | 1,205 | 1,210 | 1,191 | 1,199.85 | 119.985 | -6.15 (-0.51%) | 353 |
| 29 Jan 2018 | INR | 1,223 | 1,250 | 1,206 | 1,206 | 120.6 | -7.8 (-0.64%) | 66 |
| 25 Jan 2018 | INR | 1,225 | 1,226 | 1,197 | 1,213.8 | 121.38 | -11.2 (-0.91%) | 214 |
| 24 Jan 2018 | INR | 1,202 | 1,250 | 1,197 | 1,225 | 122.5 | +15 (+1.24%) | 10,193 |
| 23 Jan 2018 | INR | 1,240 | 1,258 | 1,210 | 1,210 | 121 | -37.15 (-2.98%) | 37 |
| 22 Jan 2018 | INR | 1,265 | 1,265 | 1,230 | 1,247.15 | 124.715 | -4.55 (-0.36%) | 178 |
| 19 Jan 2018 | INR | 1,230 | 1,255 | 1,230 | 1,251.7 | 125.17 | +0.3 (+0.02%) | 181 |
| 18 Jan 2018 | INR | 1,282.95 | 1,305 | 1,250 | 1,251.4 | 125.14 | +10.7 (+0.86%) | 732 |
| 17 Jan 2018 | INR | 1,270 | 1,270 | 1,235 | 1,240.7 | 124.07 | -27.75 (-2.19%) | 14 |
| 16 Jan 2018 | INR | 1,275 | 1,285 | 1,231.1 | 1,268.45 | 126.845 | -12.5 (-0.98%) | 540 |
| 15 Jan 2018 | INR | 1,307.85 | 1,324.95 | 1,265 | 1,280.95 | 128.095 | -10.7 (-0.83%) | 763 |
| 12 Jan 2018 | INR | 1,265.1 | 1,315 | 1,265 | 1,291.65 | 129.165 | -3.55 (-0.27%) | 1,908 |
| 11 Jan 2018 | INR | 1,330 | 1,330 | 1,280 | 1,295.2 | 129.52 | -16.2 (-1.24%) | 679 |
| 10 Jan 2018 | INR | 1,306.1 | 1,342.1 | 1,306 | 1,311.4 | 131.14 | -28.5 (-2.13%) | 450 |
| 8 Jan 2018 | INR | 1,325 | 1,369.95 | 1,315.1 | 1,339.9 | 133.99 | -2.95 (-0.22%) | 367 |
| 5 Jan 2018 | INR | 1,359 | 1,365 | 1,300 | 1,342.85 | 134.285 | +17.35 (+1.31%) | 873 |
| 4 Jan 2018 | INR | 1,338 | 1,390 | 1,320 | 1,325.5 | 132.55 | -11.2 (-0.84%) | 5,014 |
| 3 Jan 2018 | INR | 1,295 | 1,361 | 1,286.3 | 1,336.7 | 133.67 | +46.5 (+3.60%) | 2,192 |
| 2 Jan 2018 | INR | 1,290.1 | 1,291 | 1,285 | 1,290.2 | 129.02 | -5.65 (-0.44%) | 204 |
| 1 Jan 2018 | INR | 1,359 | 1,359 | 1,280 | 1,295.85 | 129.585 | -28.3 (-2.14%) | 287 |
| 29 Dec 2017 | INR | 1,304 | 1,359 | 1,304 | 1,324.15 | 132.415 | +34.25 (+2.66%) | 1,274 |
| 28 Dec 2017 | INR | 1,285 | 1,319.95 | 1,285 | 1,289.9 | 128.99 | +0.4 (+0.03%) | 194 |
| 27 Dec 2017 | INR | 1,330 | 1,330 | 1,286 | 1,289.5 | 128.95 | -40.2 (-3.02%) | 985 |
| 26 Dec 2017 | INR | 1,350 | 1,365 | 1,320 | 1,329.7 | 132.97 | +7.45 (+0.56%) | 6,344 |
| 22 Dec 2017 | INR | 1,372.95 | 1,385 | 1,320 | 1,322.25 | 132.225 | -17.75 (-1.32%) | 1,820 |
