| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 1,410 | 1,515.05 | 1,410 | 1,481 | 1,481 | -38.4 (-2.53%) | 16,174 |
| 5 Feb 2018 | INR | 1,500.1 | 1,532 | 1,426.05 | 1,519.4 | 1,519.4 | -2.2 (-0.14%) | 31,083 |
| 2 Feb 2018 | INR | 1,560 | 1,574.9 | 1,501.1 | 1,521.6 | 1,521.6 | -53.1 (-3.37%) | 17,831 |
| 1 Feb 2018 | INR | 1,599.9 | 1,600 | 1,556 | 1,574.7 | 1,574.7 | +4.7 (+0.30%) | 7,072 |
| 31 Jan 2018 | INR | 1,600 | 1,620 | 1,555.25 | 1,570 | 1,570 | -34.25 (-2.13%) | 9,541 |
| 30 Jan 2018 | INR | 1,647.95 | 1,649.1 | 1,592.05 | 1,604.25 | 1,604.25 | -28.35 (-1.74%) | 13,855 |
| 29 Jan 2018 | INR | 1,640 | 1,724 | 1,610 | 1,632.6 | 1,632.6 | -18.1 (-1.10%) | 16,112 |
| 25 Jan 2018 | INR | 1,620.1 | 1,740 | 1,620.1 | 1,650.7 | 1,650.7 | +18.25 (+1.12%) | 28,777 |
| 24 Jan 2018 | INR | 1,680 | 1,699 | 1,605.05 | 1,632.45 | 1,632.45 | -58.45 (-3.46%) | 16,002 |
| 23 Jan 2018 | INR | 1,665 | 1,819.95 | 1,635.5 | 1,690.9 | 1,690.9 | +68.25 (+4.21%) | 109,576 |
| 22 Jan 2018 | INR | 1,628.9 | 1,638 | 1,605 | 1,622.65 | 1,622.65 | +13.75 (+0.85%) | 4,548 |
| 19 Jan 2018 | INR | 1,605 | 1,638.4 | 1,556.25 | 1,608.9 | 1,608.9 | +4.2 (+0.26%) | 14,370 |
| 18 Jan 2018 | INR | 1,650 | 1,665 | 1,601.1 | 1,604.7 | 1,604.7 | -30.7 (-1.88%) | 10,289 |
| 17 Jan 2018 | INR | 1,622.6 | 1,655 | 1,621.9 | 1,635.4 | 1,635.4 | +12.8 (+0.79%) | 6,778 |
| 16 Jan 2018 | INR | 1,710.25 | 1,717 | 1,606.4 | 1,622.6 | 1,622.6 | -81.75 (-4.80%) | 16,794 |
| 15 Jan 2018 | INR | 1,690 | 1,735 | 1,690 | 1,704.35 | 1,704.35 | +21.55 (+1.28%) | 9,911 |
| 12 Jan 2018 | INR | 1,675 | 1,705 | 1,650 | 1,682.8 | 1,682.8 | +26.95 (+1.63%) | 15,627 |
| 11 Jan 2018 | INR | 1,733.5 | 1,760 | 1,645 | 1,655.85 | 1,655.85 | -76.95 (-4.44%) | 19,150 |
| 10 Jan 2018 | INR | 1,780.1 | 1,811.2 | 1,725 | 1,732.8 | 1,732.8 | -54.7 (-3.06%) | 12,566 |
| 9 Jan 2018 | INR | 1,785.1 | 1,815 | 1,784 | 1,787.5 | 1,787.5 | -7 (-0.39%) | 5,988 |
| 8 Jan 2018 | INR | 1,800 | 1,832 | 1,788 | 1,794.5 | 1,794.5 | -5.4 (-0.30%) | 5,356 |
| 5 Jan 2018 | INR | 1,847 | 1,847 | 1,780.1 | 1,799.9 | 1,799.9 | -16.75 (-0.92%) | 13,220 |
| 4 Jan 2018 | INR | 1,775.5 | 1,869 | 1,775.5 | 1,816.65 | 1,816.65 | +41.65 (+2.35%) | 9,750 |
| 3 Jan 2018 | INR | 1,787.15 | 1,814.8 | 1,770 | 1,775 | 1,775 | -21.5 (-1.20%) | 7,924 |
| 2 Jan 2018 | INR | 1,858.9 | 1,864.7 | 1,779 | 1,796.5 | 1,796.5 | -49.3 (-2.67%) | 11,569 |
| 1 Jan 2018 | INR | 1,868.4 | 1,900 | 1,835.75 | 1,845.8 | 1,845.8 | -10.6 (-0.57%) | 19,403 |
| 29 Dec 2017 | INR | 1,838 | 1,884.75 | 1,775 | 1,856.4 | 1,856.4 | +37.95 (+2.09%) | 40,925 |
| 28 Dec 2017 | INR | 1,840.35 | 1,880 | 1,802 | 1,818.45 | 1,818.45 | -0.8 (-0.04%) | 14,614 |
| 27 Dec 2017 | INR | 1,896.95 | 1,909.2 | 1,780 | 1,819.25 | 1,819.25 | -103.55 (-5.39%) | 31,337 |
| 26 Dec 2017 | INR | 1,665 | 1,954.55 | 1,665 | 1,922.8 | 1,922.8 | +294 (+18.05%) | 101,800 |
