| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2018 | INR | 1,734.95 | 1,735 | 1,680.1 | 1,706.1 | 1,706.1 | +16.05 (+0.95%) | 7,054 |
| 6 Feb 2018 | INR | 1,658.45 | 1,701.8 | 1,648 | 1,690.05 | 1,690.05 | -10.9 (-0.64%) | 5,044 |
| 5 Feb 2018 | INR | 1,695.8 | 1,705.9 | 1,640.05 | 1,700.95 | 1,700.95 | +20.8 (+1.24%) | 7,567 |
| 2 Feb 2018 | INR | 1,672.05 | 1,704.9 | 1,639.55 | 1,680.15 | 1,680.15 | -19.55 (-1.15%) | 22,716 |
| 1 Feb 2018 | INR | 1,711.55 | 1,711.55 | 1,696 | 1,699.7 | 1,699.7 | -7.45 (-0.44%) | 14,129 |
| 31 Jan 2018 | INR | 1,699.2 | 1,713.9 | 1,699.2 | 1,707.15 | 1,707.15 | +8.15 (+0.48%) | 27,500 |
| 30 Jan 2018 | INR | 1,720 | 1,726.65 | 1,693.1 | 1,699 | 1,699 | +0.7 (+0.04%) | 14,529 |
| 29 Jan 2018 | INR | 1,710.1 | 1,732 | 1,695.5 | 1,698.3 | 1,698.3 | -0.65 (-0.04%) | 30,020 |
| 25 Jan 2018 | INR | 1,744.95 | 1,745.95 | 1,691.45 | 1,698.95 | 1,698.95 | -25.7 (-1.49%) | 22,635 |
| 24 Jan 2018 | INR | 1,745 | 1,757.9 | 1,704 | 1,724.65 | 1,724.65 | -20.55 (-1.18%) | 19,820 |
| 23 Jan 2018 | INR | 1,742.2 | 1,800.95 | 1,725 | 1,745.2 | 1,745.2 | -1.9 (-0.11%) | 45,519 |
| 22 Jan 2018 | INR | 1,785.05 | 1,799.95 | 1,740 | 1,747.1 | 1,747.1 | -45.7 (-2.55%) | 2,927 |
| 19 Jan 2018 | INR | 1,768.35 | 1,799 | 1,755.2 | 1,792.8 | 1,792.8 | +24.45 (+1.38%) | 2,511 |
| 18 Jan 2018 | INR | 1,809.95 | 1,810 | 1,753 | 1,768.35 | 1,768.35 | -26.8 (-1.49%) | 2,670 |
| 17 Jan 2018 | INR | 1,804 | 1,819 | 1,752 | 1,795.15 | 1,795.15 | +25.55 (+1.44%) | 12,422 |
| 16 Jan 2018 | INR | 1,811 | 1,888 | 1,765.2 | 1,769.6 | 1,769.6 | -36.1 (-2.00%) | 20,190 |
| 15 Jan 2018 | INR | 1,783.7 | 1,820 | 1,779 | 1,805.7 | 1,805.7 | +28.65 (+1.61%) | 5,996 |
| 12 Jan 2018 | INR | 1,780 | 1,803 | 1,770.25 | 1,777.05 | 1,777.05 | +1.9 (+0.11%) | 6,659 |
| 11 Jan 2018 | INR | 1,790 | 1,815 | 1,775 | 1,775.15 | 1,775.15 | -10.25 (-0.57%) | 8,356 |
| 10 Jan 2018 | INR | 1,780 | 1,790 | 1,775 | 1,785.4 | 1,785.4 | +18 (+1.02%) | 3,575 |
| 9 Jan 2018 | INR | 1,789.45 | 1,789.45 | 1,715.5 | 1,767.4 | 1,767.4 | -18.7 (-1.05%) | 2,700 |
| 8 Jan 2018 | INR | 1,799.85 | 1,801.95 | 1,780 | 1,786.1 | 1,786.1 | +1.75 (+0.10%) | 5,428 |
| 5 Jan 2018 | INR | 1,796.8 | 1,805 | 1,770 | 1,784.35 | 1,784.35 | +5.65 (+0.32%) | 10,834 |
| 4 Jan 2018 | INR | 1,810 | 1,829 | 1,771 | 1,778.7 | 1,778.7 | -2.95 (-0.17%) | 26,153 |
| 3 Jan 2018 | INR | 1,808.8 | 1,812 | 1,778.1 | 1,781.65 | 1,781.65 | -15.7 (-0.87%) | 6,025 |
| 2 Jan 2018 | INR | 1,767 | 1,805 | 1,767 | 1,797.35 | 1,797.35 | +18.15 (+1.02%) | 7,243 |
| 1 Jan 2018 | INR | 1,830 | 1,830 | 1,760 | 1,779.2 | 1,779.2 | -5.65 (-0.32%) | 3,803 |
| 29 Dec 2017 | INR | 1,807.5 | 1,820 | 1,775 | 1,784.85 | 1,784.85 | -17.85 (-0.99%) | 6,562 |
| 28 Dec 2017 | INR | 1,809.95 | 1,835 | 1,800 | 1,802.7 | 1,802.7 | +5.2 (+0.29%) | 7,132 |
| 27 Dec 2017 | INR | 1,785.85 | 1,810 | 1,770 | 1,797.5 | 1,797.5 | +4.35 (+0.24%) | 5,883 |
