| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 1,550 | 1,647.8 | 1,525 | 1,619.3 | 1,619.3 | -11.65 (-0.71%) | 45,509 |
| 5 Feb 2018 | INR | 1,621.1 | 1,678.45 | 1,609.95 | 1,630.95 | 1,630.95 | -34.75 (-2.09%) | 67,283 |
| 2 Feb 2018 | INR | 1,685 | 1,720 | 1,640 | 1,665.7 | 1,665.7 | -36.15 (-2.12%) | 89,943 |
| 1 Feb 2018 | INR | 1,733.95 | 1,775 | 1,681 | 1,701.85 | 1,701.85 | -11.2 (-0.65%) | 79,326 |
| 31 Jan 2018 | INR | 1,697.45 | 1,750 | 1,670.25 | 1,713.05 | 1,713.05 | +17.45 (+1.03%) | 191,671 |
| 30 Jan 2018 | INR | 1,660 | 1,720 | 1,639.95 | 1,695.6 | 1,695.6 | +37.85 (+2.28%) | 130,900 |
| 29 Jan 2018 | INR | 1,630 | 1,729.9 | 1,630 | 1,657.75 | 1,657.75 | +22.85 (+1.40%) | 229,395 |
| 25 Jan 2018 | INR | 1,648 | 1,674.9 | 1,626 | 1,634.9 | 1,634.9 | +1.2 (+0.07%) | 26,196 |
| 24 Jan 2018 | INR | 1,598.55 | 1,661.7 | 1,585 | 1,633.7 | 1,633.7 | +35.15 (+2.20%) | 179,019 |
| 23 Jan 2018 | INR | 1,558.9 | 1,616.05 | 1,530 | 1,598.55 | 1,598.55 | +57.8 (+3.75%) | 242,917 |
| 22 Jan 2018 | INR | 1,569 | 1,569 | 1,520 | 1,540.75 | 1,540.75 | +15.45 (+1.01%) | 437,377 |
| 19 Jan 2018 | INR | 1,501 | 1,530 | 1,501 | 1,525.3 | 1,525.3 | +18.15 (+1.20%) | 68,085 |
| 18 Jan 2018 | INR | 1,525 | 1,560 | 1,497.3 | 1,507.15 | 1,507.15 | -12.55 (-0.83%) | 106,858 |
| 17 Jan 2018 | INR | 1,503.05 | 1,534.95 | 1,500 | 1,519.7 | 1,519.7 | +10.15 (+0.67%) | 32,086 |
| 16 Jan 2018 | INR | 1,520.05 | 1,535.1 | 1,500 | 1,509.55 | 1,509.55 | -14.05 (-0.92%) | 60,869 |
| 15 Jan 2018 | INR | 1,526.1 | 1,550 | 1,516 | 1,523.6 | 1,523.6 | -8.25 (-0.54%) | 14,288 |
| 12 Jan 2018 | INR | 1,537.5 | 1,537.5 | 1,500 | 1,531.85 | 1,531.85 | +0.05 (+0.0%) | 21,167 |
| 11 Jan 2018 | INR | 1,525 | 1,538 | 1,502.1 | 1,531.8 | 1,531.8 | +9.75 (+0.64%) | 12,722 |
| 10 Jan 2018 | INR | 1,541.95 | 1,544.8 | 1,520 | 1,522.05 | 1,522.05 | -19.85 (-1.29%) | 49,978 |
| 9 Jan 2018 | INR | 1,548.25 | 1,569.4 | 1,530 | 1,541.9 | 1,541.9 | -2.45 (-0.16%) | 62,258 |
| 8 Jan 2018 | INR | 1,527.7 | 1,559.9 | 1,521.8 | 1,544.35 | 1,544.35 | +23.1 (+1.52%) | 63,375 |
| 5 Jan 2018 | INR | 1,515 | 1,564.9 | 1,515 | 1,521.25 | 1,521.25 | +7.25 (+0.48%) | 69,311 |
| 4 Jan 2018 | INR | 1,504.65 | 1,528.9 | 1,502.5 | 1,514 | 1,514 | +10.4 (+0.69%) | 16,224 |
| 3 Jan 2018 | INR | 1,513.95 | 1,529.85 | 1,495 | 1,503.6 | 1,503.6 | +4.25 (+0.28%) | 25,781 |
| 2 Jan 2018 | INR | 1,505.5 | 1,518.4 | 1,495 | 1,499.35 | 1,499.35 | -12.3 (-0.81%) | 16,745 |
| 1 Jan 2018 | INR | 1,505.15 | 1,519 | 1,500 | 1,511.65 | 1,511.65 | -4.35 (-0.29%) | 10,424 |
| 29 Dec 2017 | INR | 1,535 | 1,535 | 1,511.1 | 1,516 | 1,516 | -2.5 (-0.16%) | 9,388 |
| 28 Dec 2017 | INR | 1,508.8 | 1,537.9 | 1,508.8 | 1,518.5 | 1,518.5 | +15.7 (+1.04%) | 22,301 |
| 27 Dec 2017 | INR | 1,492.05 | 1,519.95 | 1,492.05 | 1,502.8 | 1,502.8 | -9.65 (-0.64%) | 15,938 |
| 26 Dec 2017 | INR | 1,523.8 | 1,523.8 | 1,502.3 | 1,512.45 | 1,512.45 | -6.7 (-0.44%) | 3,842 |
