| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 1,353 | 1,360.05 | 1,350 | 1,358 | 27.16 | +8.75 (+0.65%) | 1,435 |
| 5 Feb 2018 | INR | 1,356.75 | 1,359.85 | 1,340.2 | 1,349.25 | 26.985 | -7.35 (-0.54%) | 241 |
| 2 Feb 2018 | INR | 1,355 | 1,364.5 | 1,355 | 1,356.6 | 27.132 | +6.85 (+0.51%) | 494 |
| 1 Feb 2018 | INR | 1,354.8 | 1,354.8 | 1,342.1 | 1,349.75 | 26.995 | +4.75 (+0.35%) | 124 |
| 31 Jan 2018 | INR | 1,353.9 | 1,353.9 | 1,342 | 1,345 | 26.9 | -0.1 (-0.01%) | 92 |
| 30 Jan 2018 | INR | 1,344 | 1,348.15 | 1,341.8 | 1,345.1 | 26.902 | -0.05 (0.0%) | 1,040 |
| 29 Jan 2018 | INR | 1,352 | 1,353.45 | 1,341.3 | 1,345.15 | 26.903 | -8.4 (-0.62%) | 97 |
| 25 Jan 2018 | INR | 1,350 | 1,356.25 | 1,348 | 1,353.55 | 27.071 | +6.4 (+0.48%) | 917 |
| 24 Jan 2018 | INR | 1,333 | 1,347.15 | 1,330 | 1,347.15 | 26.943 | +13.35 (+1.00%) | 400 |
| 23 Jan 2018 | INR | 1,336.8 | 1,340.1 | 1,333 | 1,333.8 | 26.676 | -2.25 (-0.17%) | 227 |
| 22 Jan 2018 | INR | 1,336 | 1,340.1 | 1,325.55 | 1,336.05 | 26.721 | -2 (-0.15%) | 241 |
| 19 Jan 2018 | INR | 1,323.9 | 1,339.7 | 1,316 | 1,338.05 | 26.761 | +7.1 (+0.53%) | 391 |
| 18 Jan 2018 | INR | 1,340 | 1,340 | 1,325 | 1,330.95 | 26.619 | -10.35 (-0.77%) | 482 |
| 17 Jan 2018 | INR | 1,343 | 1,346.95 | 1,336.1 | 1,341.3 | 26.826 | -3.8 (-0.28%) | 222 |
| 16 Jan 2018 | INR | 1,347.9 | 1,347.9 | 1,339.9 | 1,345.1 | 26.902 | +7.15 (+0.53%) | 144 |
| 15 Jan 2018 | INR | 1,335.5 | 1,349 | 1,335.5 | 1,337.95 | 26.759 | +8.85 (+0.67%) | 204 |
| 12 Jan 2018 | INR | 1,319.45 | 1,331.8 | 1,319.45 | 1,329.1 | 26.582 | +9.65 (+0.73%) | 506 |
| 11 Jan 2018 | INR | 1,317.15 | 1,324.8 | 1,316 | 1,319.45 | 26.389 | +2.95 (+0.22%) | 652 |
| 10 Jan 2018 | INR | 1,320 | 1,323.45 | 1,312.2 | 1,316.5 | 26.33 | -4.5 (-0.34%) | 1,035 |
| 9 Jan 2018 | INR | 1,319.5 | 1,322 | 1,317 | 1,321 | 26.42 | +8.75 (+0.67%) | 740 |
| 8 Jan 2018 | INR | 1,310.5 | 1,320.95 | 1,308.05 | 1,312.25 | 26.245 | -2.3 (-0.17%) | 441 |
| 5 Jan 2018 | INR | 1,314 | 1,327 | 1,312 | 1,314.55 | 26.291 | +0.8 (+0.06%) | 284 |
| 4 Jan 2018 | INR | 1,310.2 | 1,314.95 | 1,309 | 1,313.75 | 26.275 | -0.45 (-0.03%) | 1,034 |
| 3 Jan 2018 | INR | 1,319.85 | 1,319.9 | 1,312 | 1,314.2 | 26.284 | -3.6 (-0.27%) | 180 |
| 2 Jan 2018 | INR | 1,320.95 | 1,322.95 | 1,310 | 1,317.8 | 26.356 | +3.85 (+0.29%) | 165 |
| 1 Jan 2018 | INR | 1,309 | 1,320 | 1,309 | 1,313.95 | 26.279 | +7.4 (+0.57%) | 210 |
| 29 Dec 2017 | INR | 1,309.95 | 1,309.95 | 1,304.6 | 1,306.55 | 26.131 | -2.45 (-0.19%) | 221 |
| 28 Dec 2017 | INR | 1,306 | 1,310 | 1,293.8 | 1,309 | 26.18 | +9 (+0.69%) | 1,235 |
| 27 Dec 2017 | INR | 1,290 | 1,305 | 1,290 | 1,300 | 26 | +8 (+0.62%) | 881 |
| 26 Dec 2017 | INR | 1,281.75 | 1,296.85 | 1,281.75 | 1,292 | 25.84 | +11.1 (+0.87%) | 375 |
