| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2018 | INR | 10,257.5 | 10,683.75 | 9,803.75 | 10,450 | 10,450 | -151.25 (-1.43%) | 30,459 |
| 2 Feb 2018 | INR | 11,550 | 11,921.25 | 10,326.25 | 10,601.25 | 10,601.25 | -1,540 (-12.68%) | 36,350 |
| 1 Feb 2018 | INR | 12,677.5 | 12,925 | 11,907.5 | 12,141.25 | 12,141.25 | -508.75 (-4.02%) | 26,601 |
| 31 Jan 2018 | INR | 12,980 | 13,406.25 | 12,457.5 | 12,650 | 12,650 | -880 (-6.50%) | 29,794 |
| 30 Jan 2018 | INR | 13,365 | 13,997.5 | 13,200 | 13,530 | 13,530 | +151.25 (+1.13%) | 32,680 |
| 29 Jan 2018 | INR | 13,598.75 | 14,135 | 13,200 | 13,378.75 | 13,378.75 | -206.25 (-1.52%) | 25,409 |
| 25 Jan 2018 | INR | 13,681.25 | 13,860 | 13,365 | 13,585 | 13,585 | -82.5 (-0.60%) | 20,014 |
| 24 Jan 2018 | INR | 13,777.5 | 14,066.25 | 13,557.5 | 13,667.5 | 13,667.5 | -288.75 (-2.07%) | 15,611 |
| 23 Jan 2018 | INR | 13,626.25 | 14,492.5 | 13,585 | 13,956.25 | 13,956.25 | +330 (+2.42%) | 32,524 |
| 22 Jan 2018 | INR | 13,722.5 | 13,970 | 13,488.75 | 13,626.25 | 13,626.25 | -96.25 (-0.70%) | 19,301 |
| 19 Jan 2018 | INR | 13,667.5 | 13,901.25 | 13,186.25 | 13,722.5 | 13,722.5 | -55 (-0.40%) | 38,624 |
| 18 Jan 2018 | INR | 15,056.25 | 15,070 | 13,406.25 | 13,777.5 | 13,777.5 | -1,113.75 (-7.48%) | 32,120 |
| 17 Jan 2018 | INR | 14,630 | 15,152.5 | 14,093.75 | 14,891.25 | 14,891.25 | +220 (+1.50%) | 38,863 |
| 16 Jan 2018 | INR | 15,221.25 | 15,400 | 14,575 | 14,671.25 | 14,671.25 | -522.5 (-3.44%) | 33,984 |
| 15 Jan 2018 | INR | 15,427.5 | 15,730 | 15,138.75 | 15,193.75 | 15,193.75 | -123.75 (-0.81%) | 20,447 |
| 12 Jan 2018 | INR | 15,812.5 | 16,005 | 14,822.5 | 15,317.5 | 15,317.5 | -495 (-3.13%) | 37,098 |
| 11 Jan 2018 | INR | 15,482.5 | 16,293.75 | 15,413.75 | 15,812.5 | 15,812.5 | +261.25 (+1.68%) | 49,648 |
| 10 Jan 2018 | INR | 15,675 | 16,073.75 | 15,427.5 | 15,551.25 | 15,551.25 | -192.5 (-1.22%) | 29,258 |
| 9 Jan 2018 | INR | 16,348.75 | 16,362.5 | 15,565 | 15,743.75 | 15,743.75 | -536.25 (-3.29%) | 39,101 |
| 8 Jan 2018 | INR | 15,730 | 16,747.5 | 15,262.5 | 16,280 | 16,280 | +550 (+3.50%) | 105,199 |
| 5 Jan 2018 | INR | 15,950 | 16,266.25 | 15,592.5 | 15,730 | 15,730 | -123.75 (-0.78%) | 64,480 |
| 4 Jan 2018 | INR | 16,073.75 | 16,293.75 | 15,193.75 | 15,853.75 | 15,853.75 | -261.25 (-1.62%) | 123,951 |
| 3 Jan 2018 | INR | 16,417.5 | 17,160 | 15,620 | 16,115 | 16,115 | -302.5 (-1.84%) | 170,048 |
| 2 Jan 2018 | INR | 19,250 | 19,978.75 | 15,840 | 16,417.5 | 16,417.5 | -1,526.25 (-8.51%) | 473,487 |
| 1 Jan 2018 | INR | 13,598.75 | 18,851.25 | 13,365 | 17,943.75 | 17,943.75 | +4,386.25 (+32.35%) | 345,085 |
| 29 Dec 2017 | INR | 13,750 | 13,970 | 13,090 | 13,557.5 | 13,557.5 | +206.25 (+1.54%) | 34,221 |
| 28 Dec 2017 | INR | 12,993.75 | 13,516.25 | 12,815 | 13,351.25 | 13,351.25 | +357.5 (+2.75%) | 35,448 |
| 27 Dec 2017 | INR | 12,636.25 | 13,296.25 | 12,457.5 | 12,993.75 | 12,993.75 | +481.25 (+3.85%) | 45,474 |
| 26 Dec 2017 | INR | 11,880 | 12,650 | 11,563.75 | 12,512.5 | 12,512.5 | +632.5 (+5.32%) | 40,392 |
| 22 Dec 2017 | INR | 11,055 | 12,512.5 | 10,890 | 11,880 | 11,880 | +990 (+9.09%) | 78,881 |
