| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 1,041 | 1,049.1 | 1,019.35 | 1,033.55 | 1,033.55 | -28.7 (-2.70%) | 482,508 |
| 5 Feb 2018 | INR | 1,070 | 1,079.4 | 1,052 | 1,062.25 | 1,062.25 | -25.2 (-2.32%) | 226,391 |
| 2 Feb 2018 | INR | 1,121 | 1,132.5 | 1,079.05 | 1,087.45 | 1,087.45 | -32.85 (-2.93%) | 89,811 |
| 1 Feb 2018 | INR | 1,107 | 1,130.5 | 1,107 | 1,120.3 | 1,120.3 | +10.55 (+0.95%) | 100,956 |
| 31 Jan 2018 | INR | 1,094.3 | 1,113 | 1,088 | 1,109.75 | 1,109.75 | +20.2 (+1.85%) | 66,297 |
| 30 Jan 2018 | INR | 1,128.7 | 1,128.7 | 1,084.55 | 1,089.55 | 1,089.55 | -23.95 (-2.15%) | 179,181 |
| 29 Jan 2018 | INR | 1,098 | 1,118.65 | 1,091.55 | 1,113.5 | 1,113.5 | +22.05 (+2.02%) | 61,329 |
| 25 Jan 2018 | INR | 1,084.8 | 1,097 | 1,065 | 1,091.45 | 1,091.45 | +10.75 (+0.99%) | 313,170 |
| 24 Jan 2018 | INR | 1,073.5 | 1,085 | 1,071.4 | 1,080.7 | 1,080.7 | +6.4 (+0.60%) | 61,528 |
| 23 Jan 2018 | INR | 1,071.3 | 1,082 | 1,071.2 | 1,074.3 | 1,074.3 | +3 (+0.28%) | 37,738 |
| 22 Jan 2018 | INR | 1,065 | 1,078.25 | 1,058.45 | 1,071.3 | 1,071.3 | +11.35 (+1.07%) | 41,459 |
| 19 Jan 2018 | INR | 1,053 | 1,063.5 | 1,042 | 1,059.95 | 1,059.95 | +14.55 (+1.39%) | 127,586 |
| 18 Jan 2018 | INR | 1,033 | 1,050 | 1,031.65 | 1,045.4 | 1,045.4 | +18.2 (+1.77%) | 64,755 |
| 17 Jan 2018 | INR | 1,034 | 1,035 | 1,021.25 | 1,027.2 | 1,027.2 | -5.4 (-0.52%) | 826,893 |
| 16 Jan 2018 | INR | 1,045 | 1,045 | 1,027.5 | 1,032.6 | 1,032.6 | -6.55 (-0.63%) | 83,862 |
| 15 Jan 2018 | INR | 1,020 | 1,041.6 | 1,020 | 1,039.15 | 1,039.15 | +19.75 (+1.94%) | 180,780 |
| 12 Jan 2018 | INR | 1,018.4 | 1,025 | 1,014.15 | 1,019.4 | 1,019.4 | +1.55 (+0.15%) | 46,987 |
| 11 Jan 2018 | INR | 1,002 | 1,021.65 | 1,002 | 1,017.85 | 1,017.85 | +16.1 (+1.61%) | 65,736 |
| 10 Jan 2018 | INR | 1,006.9 | 1,007.7 | 999.95 | 1,001.75 | 1,001.75 | -4.75 (-0.47%) | 25,700 |
| 8 Jan 2018 | INR | 1,006 | 1,013 | 1,003.05 | 1,006.5 | 1,006.5 | +3.45 (+0.34%) | 28,740 |
| 5 Jan 2018 | INR | 1,003.95 | 1,005.95 | 996.95 | 1,003.05 | 1,003.05 | +2.75 (+0.27%) | 75,973 |
| 4 Jan 2018 | INR | 1,006 | 1,006 | 996.55 | 1,000.3 | 1,000.3 | +0.25 (+0.02%) | 39,046 |
| 3 Jan 2018 | INR | 995 | 1,010.35 | 995 | 1,000.05 | 1,000.05 | -2.55 (-0.25%) | 44,891 |
| 2 Jan 2018 | INR | 1,005 | 1,005.85 | 994 | 1,002.6 | 1,002.6 | +0.95 (+0.09%) | 42,904 |
| 1 Jan 2018 | INR | 1,003 | 1,014.35 | 1,000 | 1,001.65 | 1,001.65 | -7.45 (-0.74%) | 23,396 |
| 29 Dec 2017 | INR | 1,006 | 1,011.3 | 1,003.35 | 1,009.1 | 1,009.1 | +4.5 (+0.45%) | 24,511 |
| 28 Dec 2017 | INR | 1,019 | 1,019 | 1,001.55 | 1,004.6 | 1,004.6 | -8.7 (-0.86%) | 34,555 |
| 27 Dec 2017 | INR | 1,015 | 1,021.8 | 1,010 | 1,013.3 | 1,013.3 | -1.45 (-0.14%) | 19,599 |
| 26 Dec 2017 | INR | 1,009.55 | 1,017.75 | 1,008 | 1,014.75 | 1,014.75 | +6.25 (+0.62%) | 29,957 |
| 22 Dec 2017 | INR | 1,012 | 1,015 | 1,004.75 | 1,008.5 | 1,008.5 | -2.8 (-0.28%) | 403,511 |
