| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2018 | INR | 1,191.35 | 1,238.95 | 1,181 | 1,202.2 | 601.1 | +0.9 (+0.07%) | 21,048 |
| 7 Feb 2018 | INR | 1,200 | 1,227 | 1,146 | 1,201.3 | 600.65 | +15.15 (+1.28%) | 19,338 |
| 6 Feb 2018 | INR | 1,050 | 1,210 | 1,049.95 | 1,186.15 | 593.075 | +52.3 (+4.61%) | 20,410 |
| 5 Feb 2018 | INR | 1,135 | 1,149.95 | 1,095 | 1,133.85 | 566.925 | -4.25 (-0.37%) | 19,009 |
| 2 Feb 2018 | INR | 1,150 | 1,188.95 | 1,075 | 1,138.1 | 569.05 | -47.35 (-3.99%) | 42,667 |
| 1 Feb 2018 | INR | 1,190 | 1,223.95 | 1,150 | 1,185.45 | 592.725 | -3.7 (-0.31%) | 15,245 |
| 31 Jan 2018 | INR | 1,200 | 1,216 | 1,140.05 | 1,189.15 | 594.575 | -11 (-0.92%) | 22,067 |
| 30 Jan 2018 | INR | 1,241 | 1,270 | 1,145 | 1,200.15 | 600.075 | -28 (-2.28%) | 70,653 |
| 29 Jan 2018 | INR | 1,202.3 | 1,239.9 | 1,202.3 | 1,228.15 | 614.075 | +18.8 (+1.55%) | 32,235 |
| 25 Jan 2018 | INR | 1,258 | 1,258 | 1,201.3 | 1,209.35 | 604.675 | -15.95 (-1.30%) | 9,020 |
| 24 Jan 2018 | INR | 1,267.9 | 1,269 | 1,210 | 1,225.3 | 612.65 | -14.45 (-1.17%) | 12,787 |
| 23 Jan 2018 | INR | 1,241.9 | 1,280 | 1,220 | 1,239.75 | 619.875 | +11.3 (+0.92%) | 19,577 |
| 22 Jan 2018 | INR | 1,279 | 1,279 | 1,201.3 | 1,228.45 | 614.225 | -31.95 (-2.53%) | 22,223 |
| 19 Jan 2018 | INR | 1,179 | 1,290 | 1,167.05 | 1,260.4 | 630.2 | +84.45 (+7.18%) | 42,450 |
| 18 Jan 2018 | INR | 1,169.85 | 1,199 | 1,162.9 | 1,175.95 | 587.975 | +11.3 (+0.97%) | 9,375 |
| 17 Jan 2018 | INR | 1,164.2 | 1,202 | 1,123 | 1,164.65 | 582.325 | -15.85 (-1.34%) | 20,453 |
| 16 Jan 2018 | INR | 1,149.9 | 1,205.1 | 1,091.3 | 1,180.5 | 590.25 | +40.25 (+3.53%) | 36,194 |
| 15 Jan 2018 | INR | 1,131.85 | 1,152.9 | 1,126.1 | 1,140.25 | 570.125 | +3.8 (+0.33%) | 8,323 |
| 12 Jan 2018 | INR | 1,135.55 | 1,146.9 | 1,113.05 | 1,136.45 | 568.225 | +3.4 (+0.30%) | 22,059 |
| 11 Jan 2018 | INR | 1,139.2 | 1,178.25 | 1,125.3 | 1,133.05 | 566.525 | +7.75 (+0.69%) | 11,988 |
| 10 Jan 2018 | INR | 1,161 | 1,169.95 | 1,116.95 | 1,125.3 | 562.65 | -43.65 (-3.73%) | 9,785 |
| 9 Jan 2018 | INR | 1,166.1 | 1,177.7 | 1,160.15 | 1,168.95 | 584.475 | -1.4 (-0.12%) | 6,393 |
| 8 Jan 2018 | INR | 1,178 | 1,204.4 | 1,160 | 1,170.35 | 585.175 | +10.35 (+0.89%) | 19,338 |
| 5 Jan 2018 | INR | 1,186 | 1,196.5 | 1,152.4 | 1,160 | 580 | -14.35 (-1.22%) | 23,256 |
| 4 Jan 2018 | INR | 1,176.9 | 1,198.95 | 1,152 | 1,174.35 | 587.175 | +7.8 (+0.67%) | 20,385 |
| 3 Jan 2018 | INR | 1,149.95 | 1,189.9 | 1,139.45 | 1,166.55 | 583.275 | +28.7 (+2.52%) | 22,065 |
| 2 Jan 2018 | INR | 1,189.95 | 1,200.95 | 1,122 | 1,137.85 | 568.925 | -43.15 (-3.65%) | 32,032 |
| 1 Jan 2018 | INR | 1,209.95 | 1,209.95 | 1,175 | 1,181 | 590.5 | -20.55 (-1.71%) | 15,001 |
| 29 Dec 2017 | INR | 1,212 | 1,229.7 | 1,189.6 | 1,201.55 | 600.775 | -7.75 (-0.64%) | 33,100 |
| 28 Dec 2017 | INR | 1,238.35 | 1,239.9 | 1,182.5 | 1,209.3 | 604.65 | -4.15 (-0.34%) | 16,521 |
