| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 990 | 1,040 | 932 | 1,018.75 | 1,018.75 | -16.7 (-1.61%) | 10,386 |
| 5 Feb 2018 | INR | 1,052.75 | 1,064.85 | 1,026.55 | 1,035.45 | 1,035.45 | -49.8 (-4.59%) | 13,516 |
| 2 Feb 2018 | INR | 1,119.95 | 1,119.95 | 1,080 | 1,085.25 | 1,085.25 | -45.95 (-4.06%) | 7,235 |
| 1 Feb 2018 | INR | 1,133.9 | 1,149 | 1,118.65 | 1,131.2 | 1,131.2 | -7.65 (-0.67%) | 7,110 |
| 31 Jan 2018 | INR | 1,140 | 1,152.95 | 1,125.05 | 1,138.85 | 1,138.85 | +4.95 (+0.44%) | 7,636 |
| 30 Jan 2018 | INR | 1,194 | 1,194 | 1,130 | 1,133.9 | 1,133.9 | -31.2 (-2.68%) | 14,669 |
| 29 Jan 2018 | INR | 1,174 | 1,221.9 | 1,157.15 | 1,165.1 | 1,165.1 | +9.45 (+0.82%) | 78,332 |
| 25 Jan 2018 | INR | 1,145.7 | 1,173.95 | 1,135.05 | 1,155.65 | 1,155.65 | +12.95 (+1.13%) | 24,142 |
| 24 Jan 2018 | INR | 1,166.4 | 1,188 | 1,132.75 | 1,142.7 | 1,142.7 | -19.15 (-1.65%) | 28,630 |
| 23 Jan 2018 | INR | 1,119 | 1,228 | 1,111.35 | 1,161.85 | 1,161.85 | +65.05 (+5.93%) | 170,407 |
| 22 Jan 2018 | INR | 1,105.2 | 1,122.15 | 1,085 | 1,096.8 | 1,096.8 | -8.85 (-0.80%) | 4,437 |
| 19 Jan 2018 | INR | 1,134 | 1,134 | 1,090.05 | 1,105.65 | 1,105.65 | -3.85 (-0.35%) | 5,535 |
| 18 Jan 2018 | INR | 1,145 | 1,145 | 1,101 | 1,109.5 | 1,109.5 | -13.85 (-1.23%) | 6,195 |
| 17 Jan 2018 | INR | 1,115.05 | 1,140 | 1,111.35 | 1,123.35 | 1,123.35 | +6.3 (+0.56%) | 5,941 |
| 16 Jan 2018 | INR | 1,141.1 | 1,150.05 | 1,110 | 1,117.05 | 1,117.05 | -30.75 (-2.68%) | 5,887 |
| 15 Jan 2018 | INR | 1,145 | 1,167 | 1,145 | 1,147.8 | 1,147.8 | +3.9 (+0.34%) | 3,027 |
| 12 Jan 2018 | INR | 1,150 | 1,153.8 | 1,140 | 1,143.9 | 1,143.9 | +1.55 (+0.14%) | 5,256 |
| 11 Jan 2018 | INR | 1,158.4 | 1,159.15 | 1,132 | 1,142.35 | 1,142.35 | -12.95 (-1.12%) | 8,883 |
| 10 Jan 2018 | INR | 1,166.85 | 1,170.6 | 1,151 | 1,155.3 | 1,155.3 | +2.25 (+0.20%) | 4,789 |
| 9 Jan 2018 | INR | 1,173.3 | 1,176.9 | 1,150 | 1,153.05 | 1,153.05 | -11.9 (-1.02%) | 8,996 |
| 8 Jan 2018 | INR | 1,180 | 1,185.3 | 1,147 | 1,164.95 | 1,164.95 | -7.4 (-0.63%) | 24,706 |
| 5 Jan 2018 | INR | 1,184 | 1,189.8 | 1,170 | 1,172.35 | 1,172.35 | -3.75 (-0.32%) | 6,071 |
| 4 Jan 2018 | INR | 1,201.9 | 1,201.9 | 1,166 | 1,176.1 | 1,176.1 | -10.6 (-0.89%) | 5,813 |
| 3 Jan 2018 | INR | 1,201 | 1,223 | 1,182.05 | 1,186.7 | 1,186.7 | +21.1 (+1.81%) | 16,398 |
| 2 Jan 2018 | INR | 1,174.65 | 1,182.05 | 1,160 | 1,165.6 | 1,165.6 | -4.3 (-0.37%) | 3,644 |
| 1 Jan 2018 | INR | 1,166.35 | 1,208.5 | 1,162.35 | 1,169.9 | 1,169.9 | +2.05 (+0.18%) | 14,447 |
| 29 Dec 2017 | INR | 1,161.75 | 1,188 | 1,161.7 | 1,167.85 | 1,167.85 | +5.1 (+0.44%) | 3,877 |
| 28 Dec 2017 | INR | 1,184 | 1,184 | 1,150.05 | 1,162.75 | 1,162.75 | +8.55 (+0.74%) | 3,576 |
| 27 Dec 2017 | INR | 1,181.55 | 1,185.95 | 1,145.95 | 1,154.2 | 1,154.2 | -19.6 (-1.67%) | 5,007 |
| 26 Dec 2017 | INR | 1,158 | 1,192.8 | 1,158 | 1,173.8 | 1,173.8 | +15.95 (+1.38%) | 5,469 |
