| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 3,527.3 | 3,564.8 | 3,450 | 3,541.85 | 3,541.85 | -94.55 (-2.60%) | 442,426 |
| 5 Feb 2018 | INR | 3,598 | 3,662.6 | 3,550.05 | 3,636.4 | 3,636.4 | +12.95 (+0.36%) | 319,150 |
| 2 Feb 2018 | INR | 3,729.7 | 3,752.45 | 3,612.7 | 3,623.45 | 3,623.45 | -109.5 (-2.93%) | 469,510 |
| 1 Feb 2018 | INR | 3,695.15 | 3,744 | 3,692.5 | 3,732.95 | 3,732.95 | +41.5 (+1.12%) | 346,581 |
| 31 Jan 2018 | INR | 3,703 | 3,747.9 | 3,682 | 3,691.45 | 3,691.45 | +3.6 (+0.10%) | 558,327 |
| 30 Jan 2018 | INR | 3,657.4 | 3,696 | 3,649.9 | 3,687.85 | 3,687.85 | +46.1 (+1.27%) | 540,432 |
| 29 Jan 2018 | INR | 3,584.7 | 3,658.25 | 3,574.55 | 3,641.75 | 3,641.75 | +70.55 (+1.98%) | 403,110 |
| 25 Jan 2018 | INR | 3,659.9 | 3,659.9 | 3,561 | 3,571.2 | 3,571.2 | -74.3 (-2.04%) | 487,836 |
| 24 Jan 2018 | INR | 3,629.7 | 3,650 | 3,600 | 3,645.5 | 3,645.5 | +15.5 (+0.43%) | 312,383 |
| 23 Jan 2018 | INR | 3,634 | 3,635 | 3,608.25 | 3,630 | 3,630 | +27.05 (+0.75%) | 285,236 |
| 22 Jan 2018 | INR | 3,592.75 | 3,621.9 | 3,589.1 | 3,602.95 | 3,602.95 | +13.2 (+0.37%) | 320,126 |
| 19 Jan 2018 | INR | 3,558 | 3,620 | 3,552.3 | 3,589.75 | 3,589.75 | -3.6 (-0.10%) | 295,410 |
| 18 Jan 2018 | INR | 3,586 | 3,643 | 3,576.05 | 3,593.35 | 3,593.35 | +26.5 (+0.74%) | 345,926 |
| 17 Jan 2018 | INR | 3,586 | 3,590.15 | 3,526.3 | 3,566.85 | 3,566.85 | -19.25 (-0.54%) | 501,484 |
| 16 Jan 2018 | INR | 3,637.7 | 3,664 | 3,578.15 | 3,586.1 | 3,586.1 | -42.7 (-1.18%) | 271,813 |
| 15 Jan 2018 | INR | 3,687.7 | 3,700 | 3,613.65 | 3,628.8 | 3,628.8 | -58.55 (-1.59%) | 229,198 |
| 12 Jan 2018 | INR | 3,726.9 | 3,726.9 | 3,650.6 | 3,687.35 | 3,687.35 | -18.3 (-0.49%) | 363,795 |
| 11 Jan 2018 | INR | 3,740.7 | 3,743.2 | 3,700.2 | 3,705.65 | 3,705.65 | -31.25 (-0.84%) | 366,134 |
| 10 Jan 2018 | INR | 3,740 | 3,752.55 | 3,725 | 3,736.9 | 3,736.9 | -12.55 (-0.33%) | 250,123 |
| 9 Jan 2018 | INR | 3,800 | 3,804.8 | 3,742.65 | 3,749.45 | 3,749.45 | -37.3 (-0.99%) | 290,158 |
| 8 Jan 2018 | INR | 3,773 | 3,792 | 3,745.3 | 3,786.75 | 3,786.75 | +42.1 (+1.12%) | 249,549 |
| 5 Jan 2018 | INR | 3,758.7 | 3,758.7 | 3,726.2 | 3,744.65 | 3,744.65 | +5.75 (+0.15%) | 234,199 |
| 4 Jan 2018 | INR | 3,755 | 3,759.95 | 3,721.55 | 3,738.9 | 3,738.9 | -16.3 (-0.43%) | 196,775 |
| 3 Jan 2018 | INR | 3,728 | 3,764.4 | 3,728 | 3,755.2 | 3,755.2 | +11.35 (+0.30%) | 274,963 |
| 2 Jan 2018 | INR | 3,781 | 3,784.35 | 3,719.25 | 3,743.85 | 3,743.85 | -5.25 (-0.14%) | 258,156 |
| 1 Jan 2018 | INR | 3,810 | 3,810 | 3,740 | 3,749.1 | 3,749.1 | -36.05 (-0.95%) | 201,102 |
| 29 Dec 2017 | INR | 3,730 | 3,809.85 | 3,720.05 | 3,785.15 | 3,785.15 | +68.5 (+1.84%) | 274,559 |
| 28 Dec 2017 | INR | 3,762.1 | 3,783.5 | 3,702.3 | 3,716.65 | 3,716.65 | -70 (-1.85%) | 605,738 |
| 27 Dec 2017 | INR | 3,813 | 3,834.4 | 3,757.05 | 3,786.65 | 3,786.65 | -27.15 (-0.71%) | 189,623 |
| 26 Dec 2017 | INR | 3,792.8 | 3,848.8 | 3,747.2 | 3,813.8 | 3,813.8 | +21 (+0.55%) | 320,480 |
