| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 929 | 938.9 | 882 | 924.95 | 924.95 | -27.1 (-2.85%) | 60,570 |
| 5 Feb 2018 | INR | 950 | 972 | 910 | 952.05 | 952.05 | -21.25 (-2.18%) | 19,134 |
| 2 Feb 2018 | INR | 990 | 990 | 956.2 | 973.3 | 973.3 | -18.2 (-1.84%) | 20,415 |
| 1 Feb 2018 | INR | 1,024.95 | 1,024.95 | 982 | 991.5 | 991.5 | -28.6 (-2.80%) | 10,755 |
| 31 Jan 2018 | INR | 1,003 | 1,024.95 | 1,003 | 1,020.1 | 1,020.1 | -2.55 (-0.25%) | 15,525 |
| 30 Jan 2018 | INR | 1,005.1 | 1,024.55 | 1,005.1 | 1,022.65 | 1,022.65 | +2.25 (+0.22%) | 20,280 |
| 29 Jan 2018 | INR | 1,044.9 | 1,044.9 | 1,009.9 | 1,020.4 | 1,020.4 | +0.3 (+0.03%) | 24,843 |
| 25 Jan 2018 | INR | 1,018.5 | 1,088.05 | 1,010 | 1,020.1 | 1,020.1 | +1.6 (+0.16%) | 43,331 |
| 24 Jan 2018 | INR | 1,003.9 | 1,024.35 | 988 | 1,018.5 | 1,018.5 | +23.8 (+2.39%) | 17,190 |
| 23 Jan 2018 | INR | 1,009 | 1,016.7 | 993.05 | 994.7 | 994.7 | -15.3 (-1.51%) | 4,523 |
| 22 Jan 2018 | INR | 1,017.8 | 1,020 | 1,001 | 1,010 | 1,010 | +6.4 (+0.64%) | 78,611 |
| 19 Jan 2018 | INR | 1,016.05 | 1,022.65 | 990 | 1,003.6 | 1,003.6 | -16.4 (-1.61%) | 10,670 |
| 18 Jan 2018 | INR | 1,044 | 1,050 | 1,007 | 1,020 | 1,020 | -7 (-0.68%) | 41,369 |
| 17 Jan 2018 | INR | 1,010 | 1,039.9 | 1,000 | 1,027 | 1,027 | +5.6 (+0.55%) | 28,131 |
| 16 Jan 2018 | INR | 1,023.65 | 1,029.9 | 1,000 | 1,021.4 | 1,021.4 | -2.85 (-0.28%) | 23,300 |
| 15 Jan 2018 | INR | 1,029.8 | 1,030 | 992.1 | 1,024.25 | 1,024.25 | +3.1 (+0.30%) | 28,883 |
| 12 Jan 2018 | INR | 1,029 | 1,035 | 965 | 1,021.15 | 1,021.15 | +2.3 (+0.23%) | 53,052 |
| 11 Jan 2018 | INR | 1,000 | 1,074 | 961 | 1,018.85 | 1,018.85 | +97.9 (+10.63%) | 304,413 |
| 10 Jan 2018 | INR | 930.9 | 935.1 | 909.65 | 920.95 | 920.95 | -15.35 (-1.64%) | 25,896 |
| 9 Jan 2018 | INR | 945.95 | 949.5 | 930 | 936.3 | 936.3 | -2.4 (-0.26%) | 6,394 |
| 8 Jan 2018 | INR | 935.95 | 946.85 | 922.65 | 938.7 | 938.7 | +11.45 (+1.23%) | 9,711 |
| 5 Jan 2018 | INR | 927 | 934 | 912.25 | 927.25 | 927.25 | +3.95 (+0.43%) | 27,948 |
| 4 Jan 2018 | INR | 927 | 927 | 905 | 923.3 | 923.3 | +4.45 (+0.48%) | 25,552 |
| 3 Jan 2018 | INR | 923.9 | 932 | 915.25 | 918.85 | 918.85 | +3.8 (+0.42%) | 20,471 |
| 2 Jan 2018 | INR | 926 | 946.05 | 911.1 | 915.05 | 915.05 | -22.3 (-2.38%) | 17,756 |
| 1 Jan 2018 | INR | 971.6 | 971.65 | 935 | 937.35 | 937.35 | -23.4 (-2.44%) | 17,585 |
| 29 Dec 2017 | INR | 944.1 | 971.9 | 943 | 960.75 | 960.75 | +5.75 (+0.60%) | 9,635 |
| 28 Dec 2017 | INR | 962 | 977 | 947.6 | 955 | 955 | -3.9 (-0.41%) | 16,076 |
| 27 Dec 2017 | INR | 958 | 977.55 | 950.1 | 958.9 | 958.9 | +0.65 (+0.07%) | 9,151 |
| 26 Dec 2017 | INR | 962.1 | 987.15 | 950 | 958.25 | 958.25 | -3.85 (-0.40%) | 10,000 |
