| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2018 | INR | 872.6 | 900 | 844.1 | 891.7 | 891.7 | -7.9 (-0.88%) | 729 |
| 8 Feb 2018 | INR | 880 | 914.7 | 855.05 | 899.6 | 899.6 | +27.3 (+3.13%) | 1,303 |
| 7 Feb 2018 | INR | 822 | 890 | 822 | 872.3 | 872.3 | +51.45 (+6.27%) | 2,012 |
| 6 Feb 2018 | INR | 851.05 | 851.05 | 800 | 820.85 | 820.85 | -73.75 (-8.24%) | 6,462 |
| 5 Feb 2018 | INR | 890.05 | 905 | 860.05 | 894.6 | 894.6 | -50.3 (-5.32%) | 5,593 |
| 2 Feb 2018 | INR | 1,016.1 | 1,040 | 921.6 | 944.9 | 944.9 | -100.45 (-9.61%) | 2,341 |
| 1 Feb 2018 | INR | 1,023 | 1,057 | 1,023 | 1,045.35 | 1,045.35 | +12 (+1.16%) | 767 |
| 31 Jan 2018 | INR | 1,069 | 1,088.1 | 1,016 | 1,033.35 | 1,033.35 | -46.85 (-4.34%) | 1,904 |
| 30 Jan 2018 | INR | 1,100 | 1,101.9 | 1,070 | 1,080.2 | 1,080.2 | -45.6 (-4.05%) | 753 |
| 29 Jan 2018 | INR | 1,119 | 1,180 | 1,112 | 1,125.8 | 1,125.8 | +7.65 (+0.68%) | 1,827 |
| 25 Jan 2018 | INR | 1,106.95 | 1,136.95 | 1,106.95 | 1,118.15 | 1,118.15 | -0.1 (-0.01%) | 734 |
| 24 Jan 2018 | INR | 1,091 | 1,134.9 | 1,091 | 1,118.25 | 1,118.25 | +3.5 (+0.31%) | 2,255 |
| 23 Jan 2018 | INR | 1,089 | 1,120 | 1,080.05 | 1,114.75 | 1,114.75 | +14.65 (+1.33%) | 915 |
| 22 Jan 2018 | INR | 1,111.5 | 1,134.95 | 1,090.1 | 1,100.1 | 1,100.1 | -11.35 (-1.02%) | 585 |
| 19 Jan 2018 | INR | 1,128 | 1,128 | 1,083.15 | 1,111.45 | 1,111.45 | +6.95 (+0.63%) | 3,258 |
| 18 Jan 2018 | INR | 1,228.9 | 1,228.9 | 1,072.3 | 1,104.5 | 1,104.5 | -93.65 (-7.82%) | 5,914 |
| 17 Jan 2018 | INR | 1,200 | 1,241.75 | 1,156.7 | 1,198.15 | 1,198.15 | -7.9 (-0.66%) | 2,149 |
| 16 Jan 2018 | INR | 1,263.95 | 1,263.95 | 1,200 | 1,206.05 | 1,206.05 | -53.55 (-4.25%) | 2,299 |
| 15 Jan 2018 | INR | 1,287.65 | 1,297 | 1,252.05 | 1,259.6 | 1,259.6 | -15.3 (-1.20%) | 2,046 |
| 12 Jan 2018 | INR | 1,270 | 1,299.85 | 1,270 | 1,274.9 | 1,274.9 | -19.3 (-1.49%) | 949 |
| 11 Jan 2018 | INR | 1,267 | 1,311 | 1,265 | 1,294.2 | 1,294.2 | +14 (+1.09%) | 2,796 |
| 10 Jan 2018 | INR | 1,282.2 | 1,309.9 | 1,272 | 1,280.2 | 1,280.2 | -6.8 (-0.53%) | 1,863 |
| 9 Jan 2018 | INR | 1,324.95 | 1,325 | 1,271.6 | 1,287 | 1,287 | -24.75 (-1.89%) | 6,487 |
| 8 Jan 2018 | INR | 1,303.95 | 1,314.5 | 1,301.1 | 1,311.75 | 1,311.75 | +13.65 (+1.05%) | 3,033 |
| 5 Jan 2018 | INR | 1,297.9 | 1,311 | 1,280.1 | 1,298.1 | 1,298.1 | +0.2 (+0.02%) | 3,201 |
| 4 Jan 2018 | INR | 1,300 | 1,320 | 1,289 | 1,297.9 | 1,297.9 | -5.9 (-0.45%) | 2,672 |
| 3 Jan 2018 | INR | 1,299.95 | 1,327 | 1,290 | 1,303.8 | 1,303.8 | +27.8 (+2.18%) | 8,581 |
| 2 Jan 2018 | INR | 1,340 | 1,340 | 1,267.05 | 1,276 | 1,276 | -48.75 (-3.68%) | 8,241 |
| 1 Jan 2018 | INR | 1,347.95 | 1,350 | 1,308 | 1,324.75 | 1,324.75 | +13.75 (+1.05%) | 4,515 |
| 29 Dec 2017 | INR | 1,285.95 | 1,329.3 | 1,241 | 1,311 | 1,311 | +43.4 (+3.42%) | 10,687 |
