| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 974.7 | 1,000 | 950 | 981.1 | 98.11 | -18.5 (-1.85%) | 207,620 |
| 5 Feb 2018 | INR | 993.9 | 1,068 | 955.5 | 999.6 | 99.96 | -19.7 (-1.93%) | 224,860 |
| 2 Feb 2018 | INR | 1,062 | 1,065.6 | 980 | 1,019.3 | 101.93 | -33.7 (-3.20%) | 180,350 |
| 1 Feb 2018 | INR | 1,097.6 | 1,097.7 | 1,051 | 1,053 | 105.3 | -14.9 (-1.40%) | 113,780 |
| 31 Jan 2018 | INR | 1,101.3 | 1,128 | 1,053.8 | 1,067.9 | 106.79 | -32.1 (-2.92%) | 135,960 |
| 30 Jan 2018 | INR | 1,119.7 | 1,120 | 1,094.3 | 1,100 | 110 | -3.4 (-0.31%) | 383,530 |
| 29 Jan 2018 | INR | 1,100 | 1,155 | 1,100 | 1,103.4 | 110.34 | +3.3 (+0.30%) | 161,050 |
| 25 Jan 2018 | INR | 1,144.6 | 1,144.6 | 1,099.3 | 1,100.1 | 110.01 | -11.2 (-1.01%) | 182,320 |
| 24 Jan 2018 | INR | 1,129 | 1,185.4 | 1,106.1 | 1,111.3 | 111.13 | -16.9 (-1.50%) | 50,860 |
| 23 Jan 2018 | INR | 1,111 | 1,135.7 | 1,086 | 1,128.2 | 112.82 | +27.4 (+2.49%) | 54,290 |
| 22 Jan 2018 | INR | 1,085 | 1,115.9 | 1,085 | 1,100.8 | 110.08 | +4.7 (+0.43%) | 49,560 |
| 19 Jan 2018 | INR | 1,110 | 1,129.9 | 1,083 | 1,096.1 | 109.61 | -13.8 (-1.24%) | 62,070 |
| 18 Jan 2018 | INR | 1,140 | 1,170 | 1,100 | 1,109.9 | 110.99 | -34.6 (-3.02%) | 75,820 |
| 17 Jan 2018 | INR | 1,131 | 1,160 | 1,077.5 | 1,144.5 | 114.45 | +18.2 (+1.62%) | 93,850 |
| 16 Jan 2018 | INR | 1,165 | 1,177.9 | 1,112.7 | 1,126.3 | 112.63 | -38.4 (-3.30%) | 94,360 |
| 15 Jan 2018 | INR | 1,172.4 | 1,188.3 | 1,161 | 1,164.7 | 116.47 | -11.6 (-0.99%) | 65,530 |
| 12 Jan 2018 | INR | 1,179.1 | 1,187.9 | 1,165.4 | 1,176.3 | 117.63 | -0.5 (-0.04%) | 67,240 |
| 11 Jan 2018 | INR | 1,205 | 1,205 | 1,171 | 1,176.8 | 117.68 | -5.3 (-0.45%) | 85,330 |
| 10 Jan 2018 | INR | 1,180 | 1,224.5 | 1,165.3 | 1,182.1 | 118.21 | +14.9 (+1.28%) | 418,850 |
| 9 Jan 2018 | INR | 1,176 | 1,200 | 1,165 | 1,167.2 | 116.72 | -14 (-1.19%) | 74,280 |
| 8 Jan 2018 | INR | 1,202.6 | 1,214.9 | 1,168 | 1,181.2 | 118.12 | -20.9 (-1.74%) | 177,800 |
| 5 Jan 2018 | INR | 1,199.6 | 1,218.9 | 1,195 | 1,202.1 | 120.21 | +28.6 (+2.44%) | 198,930 |
| 4 Jan 2018 | INR | 1,173.1 | 1,212 | 1,155.9 | 1,173.5 | 117.35 | 0.0 (0.0%) | 147,320 |
| 3 Jan 2018 | INR | 1,152.4 | 1,188 | 1,152.1 | 1,173.5 | 117.35 | +23.3 (+2.03%) | 201,990 |
| 2 Jan 2018 | INR | 1,130 | 1,180 | 1,130 | 1,150.2 | 115.02 | +28.4 (+2.53%) | 272,320 |
| 1 Jan 2018 | INR | 1,132.6 | 1,144 | 1,100 | 1,121.8 | 112.18 | -10.9 (-0.96%) | 131,290 |
| 29 Dec 2017 | INR | 1,143.1 | 1,143.1 | 1,121.5 | 1,132.7 | 113.27 | -0.6 (-0.05%) | 85,160 |
| 28 Dec 2017 | INR | 1,124 | 1,148 | 1,091.6 | 1,133.3 | 113.33 | +9 (+0.80%) | 177,240 |
| 27 Dec 2017 | INR | 1,155 | 1,176 | 1,116 | 1,124.3 | 112.43 | -11.5 (-1.01%) | 278,210 |
| 26 Dec 2017 | INR | 1,097 | 1,147.9 | 1,091 | 1,135.8 | 113.58 | +59.7 (+5.55%) | 465,300 |
