| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2018 | INR | 964.8 | 975 | 955.55 | 963.55 | 963.55 | +7.85 (+0.82%) | 216,265 |
| 7 Feb 2018 | INR | 948.95 | 977.5 | 945.2 | 955.7 | 955.7 | +17.85 (+1.90%) | 177,367 |
| 6 Feb 2018 | INR | 951 | 959 | 914.65 | 937.85 | 937.85 | -39.1 (-4.00%) | 419,665 |
| 5 Feb 2018 | INR | 985 | 1,002 | 966 | 976.95 | 976.95 | -23.2 (-2.32%) | 238,711 |
| 2 Feb 2018 | INR | 1,004.95 | 1,016.55 | 960 | 1,000.15 | 1,000.15 | -19.1 (-1.87%) | 282,018 |
| 1 Feb 2018 | INR | 995 | 1,038 | 971.65 | 1,019.25 | 1,019.25 | +35 (+3.56%) | 860,014 |
| 31 Jan 2018 | INR | 975.15 | 1,017.9 | 947.85 | 984.25 | 984.25 | -58.65 (-5.62%) | 6,890,064 |
| 30 Jan 2018 | INR | 1,098.9 | 1,098.9 | 1,038.95 | 1,042.9 | 1,042.9 | -25.25 (-2.36%) | 85,820 |
| 29 Jan 2018 | INR | 1,115 | 1,119.75 | 1,054.9 | 1,068.15 | 1,068.15 | -44.7 (-4.02%) | 68,118 |
| 25 Jan 2018 | INR | 1,138 | 1,167 | 1,099.65 | 1,112.85 | 1,112.85 | +9.4 (+0.85%) | 459,956 |
| 24 Jan 2018 | INR | 1,065 | 1,109.9 | 1,060.9 | 1,103.45 | 1,103.45 | +46.05 (+4.36%) | 101,607 |
| 23 Jan 2018 | INR | 1,093.75 | 1,094.1 | 1,051.1 | 1,057.4 | 1,057.4 | -17.85 (-1.66%) | 166,158 |
| 22 Jan 2018 | INR | 1,050 | 1,087.1 | 1,048.9 | 1,075.25 | 1,075.25 | +23.25 (+2.21%) | 205,101 |
| 19 Jan 2018 | INR | 1,044.75 | 1,061.25 | 1,025.3 | 1,052 | 1,052 | +11.6 (+1.11%) | 61,270 |
| 18 Jan 2018 | INR | 1,048 | 1,065 | 1,030 | 1,040.4 | 1,040.4 | -13.3 (-1.26%) | 67,835 |
| 17 Jan 2018 | INR | 1,036.25 | 1,061.55 | 1,018.75 | 1,053.7 | 1,053.7 | +5.9 (+0.56%) | 74,733 |
| 16 Jan 2018 | INR | 1,089.1 | 1,090.6 | 1,030.05 | 1,047.8 | 1,047.8 | -39.55 (-3.64%) | 109,317 |
| 15 Jan 2018 | INR | 1,063.8 | 1,099.95 | 1,063.8 | 1,087.35 | 1,087.35 | +17.4 (+1.63%) | 82,762 |
| 12 Jan 2018 | INR | 1,053.5 | 1,087 | 1,047 | 1,069.95 | 1,069.95 | +15 (+1.42%) | 131,094 |
| 11 Jan 2018 | INR | 1,069.65 | 1,069.65 | 1,047 | 1,054.95 | 1,054.95 | -6.3 (-0.59%) | 89,782 |
| 10 Jan 2018 | INR | 1,094.7 | 1,099 | 1,052.35 | 1,061.25 | 1,061.25 | -24 (-2.21%) | 111,430 |
| 9 Jan 2018 | INR | 1,129 | 1,129 | 1,073.35 | 1,085.25 | 1,085.25 | -37.7 (-3.36%) | 82,088 |
| 8 Jan 2018 | INR | 1,130.1 | 1,139 | 1,115 | 1,122.95 | 1,122.95 | -7.95 (-0.70%) | 39,177 |
| 5 Jan 2018 | INR | 1,132 | 1,140.95 | 1,105.95 | 1,130.9 | 1,130.9 | -1.45 (-0.13%) | 186,091 |
| 4 Jan 2018 | INR | 1,162 | 1,162.9 | 1,122.55 | 1,132.35 | 1,132.35 | -27 (-2.33%) | 165,395 |
| 3 Jan 2018 | INR | 1,194.9 | 1,194.9 | 1,141.95 | 1,159.35 | 1,159.35 | -19.2 (-1.63%) | 208,647 |
| 2 Jan 2018 | INR | 1,155 | 1,194.15 | 1,138 | 1,178.55 | 1,178.55 | +23.9 (+2.07%) | 100,049 |
| 1 Jan 2018 | INR | 1,154.65 | 1,164.4 | 1,131.1 | 1,154.65 | 1,154.65 | +0.5 (+0.04%) | 85,157 |
| 29 Dec 2017 | INR | 1,146 | 1,164.95 | 1,140 | 1,154.15 | 1,154.15 | +21.95 (+1.94%) | 122,359 |
| 28 Dec 2017 | INR | 1,095 | 1,151.5 | 1,095 | 1,132.2 | 1,132.2 | +45.75 (+4.21%) | 237,318 |
