| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 1,222 | 1,275 | 1,211 | 1,239.6 | 1,239.6 | -58.65 (-4.52%) | 53,435 |
| 5 Feb 2018 | INR | 1,260 | 1,339 | 1,203.25 | 1,298.25 | 1,298.25 | -2.6 (-0.20%) | 150,618 |
| 2 Feb 2018 | INR | 1,289.9 | 1,340 | 1,258.8 | 1,300.85 | 1,300.85 | -10.95 (-0.83%) | 182,966 |
| 1 Feb 2018 | INR | 1,229 | 1,329 | 1,216.75 | 1,311.8 | 1,311.8 | +102.4 (+8.47%) | 213,461 |
| 31 Jan 2018 | INR | 1,279 | 1,289 | 1,201 | 1,209.4 | 1,209.4 | -66.9 (-5.24%) | 77,960 |
| 30 Jan 2018 | INR | 1,312 | 1,359.8 | 1,263.9 | 1,276.3 | 1,276.3 | -52.5 (-3.95%) | 111,395 |
| 29 Jan 2018 | INR | 1,329 | 1,372 | 1,303.25 | 1,328.8 | 1,328.8 | -11.35 (-0.85%) | 170,404 |
| 25 Jan 2018 | INR | 1,245 | 1,425.8 | 1,175.25 | 1,340.15 | 1,340.15 | +128.25 (+10.58%) | 615,266 |
| 24 Jan 2018 | INR | 1,066.9 | 1,211.9 | 1,060 | 1,211.9 | 1,211.9 | +201.95 (+20.00%) | 776,956 |
| 23 Jan 2018 | INR | 1,040 | 1,054 | 988 | 1,009.95 | 1,009.95 | -17.3 (-1.68%) | 47,301 |
| 22 Jan 2018 | INR | 996 | 1,035 | 980 | 1,027.25 | 1,027.25 | +30.45 (+3.05%) | 34,561 |
| 19 Jan 2018 | INR | 999.6 | 1,003.15 | 980.25 | 996.8 | 996.8 | +12.95 (+1.32%) | 18,697 |
| 18 Jan 2018 | INR | 1,026.25 | 1,037 | 976 | 983.85 | 983.85 | -13.55 (-1.36%) | 57,109 |
| 17 Jan 2018 | INR | 1,012.2 | 1,015.05 | 990 | 997.4 | 997.4 | -14.25 (-1.41%) | 28,266 |
| 16 Jan 2018 | INR | 1,044 | 1,070 | 995 | 1,011.65 | 1,011.65 | -31.4 (-3.01%) | 65,307 |
| 15 Jan 2018 | INR | 1,057.95 | 1,057.95 | 1,035.5 | 1,043.05 | 1,043.05 | -0.75 (-0.07%) | 18,617 |
| 12 Jan 2018 | INR | 1,069 | 1,069 | 1,037 | 1,043.8 | 1,043.8 | -11.1 (-1.05%) | 14,647 |
| 11 Jan 2018 | INR | 1,067.75 | 1,092.4 | 1,050 | 1,054.9 | 1,054.9 | -20.4 (-1.90%) | 16,048 |
| 10 Jan 2018 | INR | 1,080 | 1,098.95 | 1,055 | 1,075.3 | 1,075.3 | -7.35 (-0.68%) | 27,717 |
| 9 Jan 2018 | INR | 1,111.5 | 1,126.25 | 1,070.15 | 1,082.65 | 1,082.65 | -28.7 (-2.58%) | 20,127 |
| 8 Jan 2018 | INR | 1,128 | 1,136.9 | 1,105 | 1,111.35 | 1,111.35 | -16.9 (-1.50%) | 16,613 |
| 5 Jan 2018 | INR | 1,118 | 1,148.95 | 1,117.4 | 1,128.25 | 1,128.25 | -9.65 (-0.85%) | 14,925 |
| 4 Jan 2018 | INR | 1,123 | 1,154.7 | 1,123 | 1,137.9 | 1,137.9 | +0.15 (+0.01%) | 27,738 |
| 3 Jan 2018 | INR | 1,117.2 | 1,153 | 1,086 | 1,137.75 | 1,137.75 | +32.2 (+2.91%) | 39,455 |
| 2 Jan 2018 | INR | 1,081 | 1,146 | 1,057.05 | 1,105.55 | 1,105.55 | +32.1 (+2.99%) | 98,515 |
| 1 Jan 2018 | INR | 1,016 | 1,090.05 | 1,016 | 1,073.45 | 1,073.45 | +45.2 (+4.40%) | 34,607 |
| 29 Dec 2017 | INR | 1,028 | 1,033.6 | 1,011.6 | 1,028.25 | 1,028.25 | +4.25 (+0.42%) | 12,813 |
| 28 Dec 2017 | INR | 975 | 1,032.3 | 975 | 1,024 | 1,024 | +29.45 (+2.96%) | 41,741 |
| 27 Dec 2017 | INR | 994.95 | 998 | 980 | 994.55 | 994.55 | +20.95 (+2.15%) | 31,464 |
| 26 Dec 2017 | INR | 974.2 | 995 | 970.1 | 973.6 | 973.6 | -11.7 (-1.19%) | 22,028 |
