| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 1,690.5 | 1,757 | 1,640.75 | 1,730.35 | 346.07 | -44.7 (-2.52%) | 837,020 |
| 5 Feb 2018 | INR | 1,766 | 1,812.35 | 1,747 | 1,775.05 | 355.01 | -22.65 (-1.26%) | 797,880 |
| 2 Feb 2018 | INR | 1,794.5 | 1,821.7 | 1,690 | 1,797.7 | 359.54 | -8.6 (-0.48%) | 1,588,480 |
| 1 Feb 2018 | INR | 1,784 | 1,822 | 1,733.6 | 1,806.3 | 361.26 | +22.85 (+1.28%) | 706,545 |
| 31 Jan 2018 | INR | 1,790 | 1,827.95 | 1,771.2 | 1,783.45 | 356.69 | -11.45 (-0.64%) | 940,915 |
| 30 Jan 2018 | INR | 1,837.7 | 1,844.55 | 1,784 | 1,794.9 | 358.98 | -39.5 (-2.15%) | 925,225 |
| 29 Jan 2018 | INR | 1,856 | 1,864.7 | 1,822.85 | 1,834.4 | 366.88 | -5.25 (-0.29%) | 632,930 |
| 25 Jan 2018 | INR | 1,890 | 1,914.95 | 1,827.9 | 1,839.65 | 367.93 | -58.65 (-3.09%) | 1,199,685 |
| 24 Jan 2018 | INR | 1,950.1 | 1,951.15 | 1,888 | 1,898.3 | 379.66 | -53.95 (-2.76%) | 542,870 |
| 23 Jan 2018 | INR | 1,960 | 1,966.65 | 1,935.4 | 1,952.25 | 390.45 | +2.05 (+0.11%) | 710,820 |
| 22 Jan 2018 | INR | 1,905 | 1,957.5 | 1,890.95 | 1,950.2 | 390.04 | +40.4 (+2.12%) | 783,560 |
| 19 Jan 2018 | INR | 1,914.95 | 1,922.8 | 1,863.4 | 1,909.8 | 381.96 | -11.25 (-0.59%) | 1,076,570 |
| 18 Jan 2018 | INR | 1,976.5 | 1,983.1 | 1,895.55 | 1,921.05 | 384.21 | -30.45 (-1.56%) | 759,930 |
| 17 Jan 2018 | INR | 1,949.9 | 1,969.7 | 1,910 | 1,951.5 | 390.3 | -7.65 (-0.39%) | 1,341,820 |
| 16 Jan 2018 | INR | 2,002.05 | 2,015 | 1,953 | 1,959.15 | 391.83 | -51.75 (-2.57%) | 828,260 |
| 15 Jan 2018 | INR | 2,025 | 2,048.45 | 1,994.55 | 2,010.9 | 402.18 | +2.75 (+0.14%) | 2,211,020 |
| 12 Jan 2018 | INR | 1,938.95 | 2,026.7 | 1,933.85 | 2,008.15 | 401.63 | +70.95 (+3.66%) | 2,819,405 |
| 11 Jan 2018 | INR | 1,948 | 1,958.8 | 1,928 | 1,937.2 | 387.44 | -2.6 (-0.13%) | 808,550 |
| 10 Jan 2018 | INR | 1,955.55 | 1,970 | 1,930.05 | 1,939.8 | 387.96 | -15.55 (-0.80%) | 542,945 |
| 9 Jan 2018 | INR | 1,950.2 | 1,979.15 | 1,940.55 | 1,955.35 | 391.07 | +2.1 (+0.11%) | 970,295 |
| 8 Jan 2018 | INR | 1,955.2 | 1,974 | 1,940.5 | 1,953.25 | 390.65 | -1.4 (-0.07%) | 809,145 |
| 5 Jan 2018 | INR | 1,931 | 1,972 | 1,916.6 | 1,954.65 | 390.93 | +20.25 (+1.05%) | 958,555 |
| 4 Jan 2018 | INR | 1,926 | 1,943.9 | 1,915 | 1,934.4 | 386.88 | +13 (+0.68%) | 707,335 |
| 3 Jan 2018 | INR | 1,945 | 1,971 | 1,907.55 | 1,921.4 | 384.28 | -24.1 (-1.24%) | 1,021,420 |
| 2 Jan 2018 | INR | 1,975 | 1,995.9 | 1,924.25 | 1,945.5 | 389.1 | -21.7 (-1.10%) | 835,355 |
| 1 Jan 2018 | INR | 1,982 | 2,022 | 1,964.15 | 1,967.2 | 393.44 | -14 (-0.71%) | 587,170 |
| 29 Dec 2017 | INR | 1,952.4 | 1,999.55 | 1,949.9 | 1,981.2 | 396.24 | +31.45 (+1.61%) | 1,749,255 |
| 28 Dec 2017 | INR | 1,948 | 1,960.95 | 1,941.65 | 1,949.75 | 389.95 | +0.95 (+0.05%) | 518,160 |
| 27 Dec 2017 | INR | 1,946 | 1,963.9 | 1,938.65 | 1,948.8 | 389.76 | -1.95 (-0.10%) | 599,200 |
| 26 Dec 2017 | INR | 1,954.7 | 1,968.1 | 1,938.1 | 1,950.75 | 390.15 | -6.25 (-0.32%) | 668,030 |
