| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 2,500 | 2,582.35 | 2,488.5 | 2,551.5 | 2,551.5 | -68.3 (-2.61%) | 27,693 |
| 5 Feb 2018 | INR | 2,644 | 2,644 | 2,583.75 | 2,619.8 | 2,619.8 | -24.2 (-0.92%) | 10,157 |
| 2 Feb 2018 | INR | 2,740 | 2,764 | 2,630 | 2,644 | 2,644 | -100.65 (-3.67%) | 27,516 |
| 1 Feb 2018 | INR | 2,750 | 2,773.3 | 2,663.25 | 2,744.65 | 2,744.65 | +8.95 (+0.33%) | 28,041 |
| 31 Jan 2018 | INR | 2,770 | 2,785.5 | 2,703 | 2,735.7 | 2,735.7 | -30.15 (-1.09%) | 18,311 |
| 30 Jan 2018 | INR | 2,780.05 | 2,832 | 2,754 | 2,765.85 | 2,765.85 | -34.95 (-1.25%) | 196,500 |
| 29 Jan 2018 | INR | 2,782 | 2,832.1 | 2,770.3 | 2,800.8 | 2,800.8 | +24.55 (+0.88%) | 2,546,182 |
| 25 Jan 2018 | INR | 2,821.7 | 2,822.6 | 2,760 | 2,776.25 | 2,776.25 | -25.8 (-0.92%) | 6,348 |
| 24 Jan 2018 | INR | 2,840 | 2,853.5 | 2,787.05 | 2,802.05 | 2,802.05 | -35.3 (-1.24%) | 516,979 |
| 23 Jan 2018 | INR | 2,843.05 | 2,860.15 | 2,828 | 2,837.35 | 2,837.35 | +15.85 (+0.56%) | 7,884 |
| 22 Jan 2018 | INR | 2,781.05 | 2,830.35 | 2,781.05 | 2,821.5 | 2,821.5 | +26.95 (+0.96%) | 11,690 |
| 19 Jan 2018 | INR | 2,780 | 2,813 | 2,746 | 2,794.55 | 2,794.55 | +25.55 (+0.92%) | 6,703 |
| 18 Jan 2018 | INR | 2,919 | 2,919 | 2,749.8 | 2,769 | 2,769 | -73.15 (-2.57%) | 20,591 |
| 17 Jan 2018 | INR | 2,802.2 | 2,863.7 | 2,790 | 2,842.15 | 2,842.15 | +45.9 (+1.64%) | 708,300 |
| 16 Jan 2018 | INR | 2,858.2 | 2,860.3 | 2,783.2 | 2,796.25 | 2,796.25 | -52.6 (-1.85%) | 13,207 |
| 15 Jan 2018 | INR | 2,861.05 | 2,878.1 | 2,835.55 | 2,848.85 | 2,848.85 | -12.2 (-0.43%) | 10,848 |
| 12 Jan 2018 | INR | 2,891.05 | 2,891.05 | 2,825 | 2,861.05 | 2,861.05 | +2.25 (+0.08%) | 6,562 |
| 11 Jan 2018 | INR | 2,867.05 | 2,875 | 2,845 | 2,858.8 | 2,858.8 | +7.65 (+0.27%) | 9,631 |
| 10 Jan 2018 | INR | 2,890 | 2,901.25 | 2,840 | 2,851.15 | 2,851.15 | -55.95 (-1.92%) | 11,351 |
| 8 Jan 2018 | INR | 2,865 | 2,921.9 | 2,854 | 2,907.1 | 2,907.1 | +54.9 (+1.92%) | 20,544 |
| 5 Jan 2018 | INR | 2,841.05 | 2,860.15 | 2,823.55 | 2,852.2 | 2,852.2 | +36.6 (+1.30%) | 5,208 |
| 4 Jan 2018 | INR | 2,828 | 2,844.45 | 2,800.3 | 2,815.6 | 2,815.6 | -28.05 (-0.99%) | 11,152 |
| 3 Jan 2018 | INR | 2,853.2 | 2,862 | 2,834.55 | 2,843.65 | 2,843.65 | -1.2 (-0.04%) | 5,498 |
| 2 Jan 2018 | INR | 2,848 | 2,880 | 2,821.25 | 2,844.85 | 2,844.85 | -1.15 (-0.04%) | 7,613 |
| 1 Jan 2018 | INR | 2,867 | 2,895 | 2,837.05 | 2,846 | 2,846 | -17.95 (-0.63%) | 9,186 |
| 29 Dec 2017 | INR | 2,865 | 2,880.6 | 2,826 | 2,863.95 | 2,863.95 | +21.1 (+0.74%) | 11,267 |
| 28 Dec 2017 | INR | 2,883.5 | 2,883.5 | 2,831.05 | 2,842.85 | 2,842.85 | -23.25 (-0.81%) | 9,166 |
| 27 Dec 2017 | INR | 2,910 | 2,912.25 | 2,851.4 | 2,866.1 | 2,866.1 | -23.85 (-0.83%) | 10,437 |
| 26 Dec 2017 | INR | 2,900 | 2,922.65 | 2,875.75 | 2,889.95 | 2,889.95 | -10.6 (-0.37%) | 8,790 |
| 22 Dec 2017 | INR | 2,860 | 2,943.85 | 2,860 | 2,900.55 | 2,900.55 | +32.5 (+1.13%) | 26,686 |
