| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2018 | INR | 1,532.2 | 1,568.45 | 1,461.8 | 1,485.25 | 1,485.25 | -44.05 (-2.88%) | 474,257 |
| 23 Jan 2018 | INR | 1,474 | 1,547.95 | 1,469.1 | 1,529.3 | 1,529.3 | +55.2 (+3.74%) | 508,483 |
| 22 Jan 2018 | INR | 1,474.4 | 1,483.35 | 1,456.75 | 1,474.1 | 1,474.1 | +5.05 (+0.34%) | 83,847 |
| 19 Jan 2018 | INR | 1,464.8 | 1,484.1 | 1,455.05 | 1,469.05 | 1,469.05 | +11.9 (+0.82%) | 104,438 |
| 18 Jan 2018 | INR | 1,476.95 | 1,504.7 | 1,443.3 | 1,457.15 | 1,457.15 | -17.15 (-1.16%) | 338,896 |
| 17 Jan 2018 | INR | 1,438.2 | 1,479.9 | 1,417 | 1,474.3 | 1,474.3 | +36.1 (+2.51%) | 168,643 |
| 16 Jan 2018 | INR | 1,459.9 | 1,463.4 | 1,429 | 1,438.2 | 1,438.2 | -21.15 (-1.45%) | 97,676 |
| 15 Jan 2018 | INR | 1,467.65 | 1,478 | 1,455 | 1,459.35 | 1,459.35 | -3.8 (-0.26%) | 75,476 |
| 12 Jan 2018 | INR | 1,461 | 1,489 | 1,454 | 1,463.15 | 1,463.15 | +2.4 (+0.16%) | 199,778 |
| 11 Jan 2018 | INR | 1,469 | 1,485.95 | 1,455.1 | 1,460.75 | 1,460.75 | -8.25 (-0.56%) | 107,845 |
| 10 Jan 2018 | INR | 1,490 | 1,490 | 1,438.5 | 1,469 | 1,469 | -17.8 (-1.20%) | 164,271 |
| 9 Jan 2018 | INR | 1,480 | 1,499.85 | 1,472.55 | 1,486.8 | 1,486.8 | +26.6 (+1.82%) | 524,029 |
| 8 Jan 2018 | INR | 1,420 | 1,469 | 1,420 | 1,460.2 | 1,460.2 | +41.2 (+2.90%) | 311,868 |
| 5 Jan 2018 | INR | 1,400.1 | 1,423 | 1,393 | 1,419 | 1,419 | +20 (+1.43%) | 305,612 |
| 4 Jan 2018 | INR | 1,409.95 | 1,417.5 | 1,392 | 1,399 | 1,399 | -2.8 (-0.20%) | 94,195 |
| 3 Jan 2018 | INR | 1,412 | 1,423.85 | 1,390 | 1,401.8 | 1,401.8 | -1 (-0.07%) | 143,604 |
| 2 Jan 2018 | INR | 1,438 | 1,439 | 1,398 | 1,402.8 | 1,402.8 | -20.95 (-1.47%) | 161,070 |
| 1 Jan 2018 | INR | 1,424 | 1,444 | 1,411.3 | 1,423.75 | 1,423.75 | +12.7 (+0.90%) | 182,104 |
| 29 Dec 2017 | INR | 1,410 | 1,429 | 1,402.7 | 1,411.05 | 1,411.05 | +2.5 (+0.18%) | 151,131 |
| 28 Dec 2017 | INR | 1,445 | 1,446 | 1,400.75 | 1,408.55 | 1,408.55 | -23.7 (-1.65%) | 188,262 |
| 27 Dec 2017 | INR | 1,423 | 1,450 | 1,416.3 | 1,432.25 | 1,432.25 | +13.65 (+0.96%) | 223,844 |
| 26 Dec 2017 | INR | 1,451.9 | 1,455 | 1,404.65 | 1,418.6 | 1,418.6 | -22.5 (-1.56%) | 225,222 |
| 22 Dec 2017 | INR | 1,460 | 1,474.45 | 1,435 | 1,441.1 | 1,441.1 | +3.7 (+0.26%) | 539,384 |
| 21 Dec 2017 | INR | 1,430 | 1,459.1 | 1,424.05 | 1,437.4 | 1,437.4 | +12.15 (+0.85%) | 362,769 |
| 20 Dec 2017 | INR | 1,349.9 | 1,448.05 | 1,339 | 1,425.25 | 1,425.25 | +78.85 (+5.86%) | 455,938 |
| 19 Dec 2017 | INR | 1,350 | 1,355 | 1,331 | 1,346.4 | 1,346.4 | +12.25 (+0.92%) | 131,176 |
| 18 Dec 2017 | INR | 1,312.7 | 1,338 | 1,287.25 | 1,334.15 | 1,334.15 | +30.3 (+2.32%) | 154,052 |
| 15 Dec 2017 | INR | 1,302.1 | 1,313 | 1,293.45 | 1,303.85 | 1,303.85 | +5.25 (+0.40%) | 101,787 |
| 14 Dec 2017 | INR | 1,316.9 | 1,317 | 1,280 | 1,298.6 | 1,298.6 | -3.5 (-0.27%) | 140,642 |
| 13 Dec 2017 | INR | 1,300.55 | 1,320 | 1,292 | 1,302.1 | 1,302.1 | -5.5 (-0.42%) | 88,306 |
