| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2018 | INR | 2,520.84 | 2,590 | 2,492.02 | 2,584.22 | 516.844 | -6.48 (-0.25%) | 12,220 |
| 2 Feb 2018 | INR | 2,698.8 | 2,698.8 | 2,580 | 2,590.7 | 518.14 | -115.66 (-4.27%) | 21,025 |
| 1 Feb 2018 | INR | 2,724.4 | 2,796 | 2,691.2 | 2,706.36 | 541.272 | -26.44 (-0.97%) | 10,135 |
| 31 Jan 2018 | INR | 2,789.48 | 2,789.48 | 2,728 | 2,732.8 | 546.56 | -13.44 (-0.49%) | 6,395 |
| 30 Jan 2018 | INR | 2,772.08 | 2,785.82 | 2,740 | 2,746.24 | 549.248 | -40.12 (-1.44%) | 6,650 |
| 29 Jan 2018 | INR | 2,808 | 2,846 | 2,767.98 | 2,786.36 | 557.272 | -28.8 (-1.02%) | 6,585 |
| 25 Jan 2018 | INR | 2,860 | 2,860 | 2,796.02 | 2,815.16 | 563.032 | -32.56 (-1.14%) | 5,155 |
| 24 Jan 2018 | INR | 2,898.8 | 2,898.8 | 2,840 | 2,847.72 | 569.544 | -46.36 (-1.60%) | 5,465 |
| 23 Jan 2018 | INR | 2,864.8 | 2,949.6 | 2,864.8 | 2,894.08 | 578.816 | +24.42 (+0.85%) | 8,890 |
| 22 Jan 2018 | INR | 2,837.98 | 2,896.8 | 2,804.98 | 2,869.66 | 573.932 | +38.06 (+1.34%) | 5,485 |
| 19 Jan 2018 | INR | 2,816.02 | 2,871.18 | 2,800.4 | 2,831.6 | 566.32 | -0.66 (-0.02%) | 7,370 |
| 18 Jan 2018 | INR | 2,937.98 | 2,938 | 2,816 | 2,832.26 | 566.452 | -75.46 (-2.60%) | 9,120 |
| 17 Jan 2018 | INR | 2,899.22 | 2,921.6 | 2,860 | 2,907.72 | 581.544 | +12.64 (+0.44%) | 7,855 |
| 16 Jan 2018 | INR | 2,976.02 | 3,015.2 | 2,884.8 | 2,895.08 | 579.016 | -80.36 (-2.70%) | 9,765 |
| 15 Jan 2018 | INR | 2,948 | 3,007.98 | 2,946 | 2,975.44 | 595.088 | +38.1 (+1.30%) | 5,740 |
| 12 Jan 2018 | INR | 2,985.9 | 3,010.8 | 2,909.08 | 2,937.34 | 587.468 | -29.28 (-0.99%) | 14,585 |
| 11 Jan 2018 | INR | 3,039.28 | 3,100 | 2,954.82 | 2,966.62 | 593.324 | -44.48 (-1.48%) | 27,310 |
| 10 Jan 2018 | INR | 3,067.2 | 3,113.2 | 2,993.6 | 3,011.1 | 602.22 | -26.68 (-0.88%) | 15,285 |
| 9 Jan 2018 | INR | 3,096 | 3,144 | 3,032 | 3,037.78 | 607.556 | -21.62 (-0.71%) | 25,295 |
| 8 Jan 2018 | INR | 3,041.52 | 3,168 | 3,040 | 3,059.4 | 611.88 | +41.26 (+1.37%) | 35,755 |
| 5 Jan 2018 | INR | 3,060 | 3,152.2 | 3,000 | 3,018.14 | 603.628 | -27.08 (-0.89%) | 41,430 |
| 4 Jan 2018 | INR | 2,836 | 3,180 | 2,820.88 | 3,045.22 | 609.044 | +216.44 (+7.65%) | 211,140 |
| 3 Jan 2018 | INR | 2,800.22 | 2,886 | 2,800.22 | 2,828.78 | 565.756 | +26.88 (+0.96%) | 21,825 |
| 2 Jan 2018 | INR | 2,827.74 | 2,892 | 2,772.7 | 2,801.9 | 560.38 | +3.78 (+0.14%) | 21,090 |
| 1 Jan 2018 | INR | 2,826 | 2,840 | 2,794.14 | 2,798.12 | 559.624 | -4.98 (-0.18%) | 8,435 |
| 29 Dec 2017 | INR | 2,790 | 2,820.4 | 2,773.02 | 2,803.1 | 560.62 | +38.12 (+1.38%) | 12,390 |
| 28 Dec 2017 | INR | 2,760.08 | 2,870.32 | 2,750 | 2,764.98 | 552.996 | +1.92 (+0.07%) | 19,265 |
| 27 Dec 2017 | INR | 2,799.76 | 2,839.2 | 2,752 | 2,763.06 | 552.612 | -13.96 (-0.50%) | 11,770 |
| 26 Dec 2017 | INR | 2,814 | 2,862.92 | 2,770 | 2,777.02 | 555.404 | +28.68 (+1.04%) | 19,020 |
| 22 Dec 2017 | INR | 2,660.02 | 2,807.96 | 2,646 | 2,748.34 | 549.668 | +94 (+3.54%) | 46,280 |
