| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 1,590 | 1,630 | 1,561 | 1,599 | 1,599 | -45.25 (-2.75%) | 20,255 |
| 5 Feb 2018 | INR | 1,610 | 1,680 | 1,520.1 | 1,644.25 | 1,644.25 | -17.9 (-1.08%) | 14,972 |
| 2 Feb 2018 | INR | 1,712 | 1,749.9 | 1,611 | 1,662.15 | 1,662.15 | -95.05 (-5.41%) | 20,618 |
| 1 Feb 2018 | INR | 1,746.9 | 1,821.95 | 1,701.1 | 1,757.2 | 1,757.2 | +20.8 (+1.20%) | 21,900 |
| 31 Jan 2018 | INR | 1,790 | 1,790 | 1,715.05 | 1,736.4 | 1,736.4 | -56.75 (-3.16%) | 17,198 |
| 30 Jan 2018 | INR | 1,864 | 1,876.8 | 1,770 | 1,793.15 | 1,793.15 | -57.55 (-3.11%) | 15,163 |
| 29 Jan 2018 | INR | 1,819.9 | 1,900 | 1,819.9 | 1,850.7 | 1,850.7 | +48.85 (+2.71%) | 58,266 |
| 25 Jan 2018 | INR | 1,710 | 1,864.9 | 1,677.05 | 1,801.85 | 1,801.85 | +91.25 (+5.33%) | 97,661 |
| 24 Jan 2018 | INR | 1,634 | 1,850 | 1,615.1 | 1,710.6 | 1,710.6 | +77.35 (+4.74%) | 130,587 |
| 23 Jan 2018 | INR | 1,680 | 1,680 | 1,620 | 1,633.25 | 1,633.25 | -31.9 (-1.92%) | 7,255 |
| 22 Jan 2018 | INR | 1,675 | 1,713.5 | 1,640.45 | 1,665.15 | 1,665.15 | +12.85 (+0.78%) | 66,814 |
| 19 Jan 2018 | INR | 1,534.2 | 1,715 | 1,516.9 | 1,652.3 | 1,652.3 | +117.95 (+7.69%) | 43,228 |
| 18 Jan 2018 | INR | 1,605 | 1,636.6 | 1,509.7 | 1,534.35 | 1,534.35 | -56.5 (-3.55%) | 12,727 |
| 17 Jan 2018 | INR | 1,624.3 | 1,624.3 | 1,575.5 | 1,590.85 | 1,590.85 | -31.95 (-1.97%) | 10,905 |
| 16 Jan 2018 | INR | 1,690 | 1,735.7 | 1,596 | 1,622.8 | 1,622.8 | -64.1 (-3.80%) | 15,839 |
| 15 Jan 2018 | INR | 1,686.15 | 1,718.65 | 1,680 | 1,686.9 | 1,686.9 | +0.75 (+0.04%) | 9,302 |
| 12 Jan 2018 | INR | 1,725.85 | 1,775 | 1,670.25 | 1,686.15 | 1,686.15 | -22.65 (-1.33%) | 49,423 |
| 11 Jan 2018 | INR | 1,715 | 1,800.4 | 1,690 | 1,708.8 | 1,708.8 | +2.2 (+0.13%) | 35,284 |
| 10 Jan 2018 | INR | 1,649 | 1,714.9 | 1,595.1 | 1,706.6 | 1,706.6 | +57.6 (+3.49%) | 102,861 |
| 9 Jan 2018 | INR | 1,606.6 | 1,654.65 | 1,590 | 1,649 | 1,649 | +43.65 (+2.72%) | 18,912 |
| 8 Jan 2018 | INR | 1,615.5 | 1,615.5 | 1,579.4 | 1,605.35 | 1,605.35 | -2.15 (-0.13%) | 13,162 |
| 5 Jan 2018 | INR | 1,608.65 | 1,629.95 | 1,595.25 | 1,607.5 | 1,607.5 | +6.9 (+0.43%) | 14,033 |
| 4 Jan 2018 | INR | 1,520 | 1,658.65 | 1,503 | 1,600.6 | 1,600.6 | +91.75 (+6.08%) | 147,298 |
| 3 Jan 2018 | INR | 1,525 | 1,525.65 | 1,489.2 | 1,508.85 | 1,508.85 | -11.5 (-0.76%) | 8,100 |
| 2 Jan 2018 | INR | 1,530 | 1,537.65 | 1,498 | 1,520.35 | 1,520.35 | -9.65 (-0.63%) | 21,664 |
| 1 Jan 2018 | INR | 1,501 | 1,535.65 | 1,501 | 1,530 | 1,530 | +30.5 (+2.03%) | 43,329 |
| 29 Dec 2017 | INR | 1,509.95 | 1,519 | 1,491 | 1,499.5 | 1,499.5 | +4.45 (+0.30%) | 6,679 |
| 28 Dec 2017 | INR | 1,495 | 1,535 | 1,483.35 | 1,495.05 | 1,495.05 | +6.4 (+0.43%) | 13,824 |
| 27 Dec 2017 | INR | 1,415.95 | 1,550 | 1,400.35 | 1,488.65 | 1,488.65 | +86.7 (+6.18%) | 78,171 |
| 26 Dec 2017 | INR | 1,389.25 | 1,428.75 | 1,389.25 | 1,401.95 | 1,401.95 | +26.45 (+1.92%) | 15,262 |
