| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 950.4 | 977.4 | 950.4 | 951.4 | 95.14 | -49 (-4.90%) | 3,670,410 |
| 5 Feb 2018 | INR | 961.4 | 1,024 | 942 | 1,000.4 | 100.04 | -45 (-4.30%) | 7,001,420 |
| 2 Feb 2018 | INR | 1,110 | 1,135 | 1,043.8 | 1,045.4 | 104.54 | -114.3 (-9.86%) | 6,470,750 |
| 1 Feb 2018 | INR | 1,222.7 | 1,239 | 1,135.1 | 1,159.7 | 115.97 | -47.1 (-3.90%) | 6,717,280 |
| 31 Jan 2018 | INR | 1,272 | 1,295 | 1,177.1 | 1,206.8 | 120.68 | -63.7 (-5.01%) | 8,236,300 |
| 30 Jan 2018 | INR | 1,292.8 | 1,293.5 | 1,260 | 1,270.5 | 127.05 | -20.5 (-1.59%) | 4,457,410 |
| 29 Jan 2018 | INR | 1,300 | 1,328 | 1,270 | 1,291 | 129.1 | +17 (+1.33%) | 6,378,020 |
| 25 Jan 2018 | INR | 1,220 | 1,307 | 1,219 | 1,274 | 127.4 | +68.6 (+5.69%) | 11,275,130 |
| 24 Jan 2018 | INR | 1,270 | 1,270 | 1,196.5 | 1,205.4 | 120.54 | -68.9 (-5.41%) | 5,739,380 |
| 23 Jan 2018 | INR | 1,277 | 1,308 | 1,270 | 1,274.3 | 127.43 | -13.6 (-1.06%) | 4,363,550 |
| 22 Jan 2018 | INR | 1,293 | 1,321.2 | 1,275 | 1,287.9 | 128.79 | -13.6 (-1.04%) | 6,934,680 |
| 19 Jan 2018 | INR | 1,272.3 | 1,328.8 | 1,240 | 1,301.5 | 130.15 | +32.4 (+2.55%) | 11,055,790 |
| 18 Jan 2018 | INR | 1,327 | 1,353 | 1,254.6 | 1,269.1 | 126.91 | -44.1 (-3.36%) | 6,475,560 |
| 17 Jan 2018 | INR | 1,340.7 | 1,373.9 | 1,249 | 1,313.2 | 131.32 | -27.5 (-2.05%) | 14,425,600 |
| 16 Jan 2018 | INR | 1,428.3 | 1,434 | 1,330 | 1,340.7 | 134.07 | -90.6 (-6.33%) | 9,252,090 |
| 15 Jan 2018 | INR | 1,465 | 1,470 | 1,425 | 1,431.3 | 143.13 | -25.2 (-1.73%) | 4,207,240 |
| 12 Jan 2018 | INR | 1,465.1 | 1,494 | 1,441 | 1,456.5 | 145.65 | -2.3 (-0.16%) | 9,648,050 |
| 11 Jan 2018 | INR | 1,425 | 1,500 | 1,410 | 1,458.8 | 145.88 | +34.2 (+2.40%) | 14,823,230 |
| 10 Jan 2018 | INR | 1,453 | 1,471.8 | 1,384.6 | 1,424.6 | 142.46 | -26.7 (-1.84%) | 15,428,150 |
| 9 Jan 2018 | INR | 1,545 | 1,594 | 1,428 | 1,451.3 | 145.13 | -69.4 (-4.56%) | 43,562,220 |
| 8 Jan 2018 | INR | 1,300 | 1,528.2 | 1,300 | 1,520.7 | 152.07 | +247.2 (+19.41%) | 52,856,230 |
| 5 Jan 2018 | INR | 1,201.7 | 1,294 | 1,158 | 1,273.5 | 127.35 | +81.1 (+6.80%) | 22,223,760 |
| 4 Jan 2018 | INR | 1,240 | 1,325 | 1,171.9 | 1,192.4 | 119.24 | +19.2 (+1.64%) | 45,411,200 |
| 3 Jan 2018 | INR | 1,027.9 | 1,218 | 1,021.2 | 1,173.2 | 117.32 | +157.8 (+15.54%) | 31,904,220 |
| 2 Jan 2018 | INR | 980 | 1,034.8 | 962.5 | 1,015.4 | 101.54 | +49.3 (+5.10%) | 7,821,570 |
| 1 Jan 2018 | INR | 980 | 988 | 958.1 | 966.1 | 96.61 | -9.2 (-0.94%) | 1,478,910 |
| 29 Dec 2017 | INR | 985 | 998 | 971.6 | 975.3 | 97.53 | -2.5 (-0.26%) | 1,744,970 |
| 28 Dec 2017 | INR | 976 | 984.7 | 965 | 977.8 | 97.78 | +5.9 (+0.61%) | 970,620 |
| 27 Dec 2017 | INR | 989.7 | 1,006 | 958 | 971.9 | 97.19 | -10.1 (-1.03%) | 2,644,420 |
| 26 Dec 2017 | INR | 964.9 | 991 | 960.8 | 982 | 98.2 | +21.2 (+2.21%) | 3,204,730 |
