| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 1,189 | 1,310 | 1,155 | 1,232.1 | 1,232.1 | +30.85 (+2.57%) | 15,349 |
| 5 Feb 2018 | INR | 1,200 | 1,230.6 | 1,190 | 1,201.25 | 1,201.25 | -50.25 (-4.02%) | 10,066 |
| 2 Feb 2018 | INR | 1,230 | 1,291 | 1,175 | 1,251.5 | 1,251.5 | -13 (-1.03%) | 8,069 |
| 1 Feb 2018 | INR | 1,301.5 | 1,301.5 | 1,250 | 1,264.5 | 1,264.5 | +4.95 (+0.39%) | 2,193 |
| 31 Jan 2018 | INR | 1,329.9 | 1,329.9 | 1,250 | 1,259.55 | 1,259.55 | -19.25 (-1.51%) | 1,932 |
| 30 Jan 2018 | INR | 1,354 | 1,354 | 1,235 | 1,278.8 | 1,278.8 | -24.3 (-1.86%) | 2,406 |
| 29 Jan 2018 | INR | 1,345 | 1,345 | 1,295 | 1,303.1 | 1,303.1 | -40.35 (-3.00%) | 4,813 |
| 25 Jan 2018 | INR | 1,351.2 | 1,370 | 1,338 | 1,343.45 | 1,343.45 | -5.85 (-0.43%) | 894 |
| 24 Jan 2018 | INR | 1,440 | 1,440 | 1,345 | 1,349.3 | 1,349.3 | -50.65 (-3.62%) | 1,781 |
| 23 Jan 2018 | INR | 1,400 | 1,405 | 1,395 | 1,399.95 | 1,399.95 | -1.9 (-0.14%) | 2,512 |
| 22 Jan 2018 | INR | 1,400 | 1,409.95 | 1,400 | 1,401.85 | 1,401.85 | +4.45 (+0.32%) | 1,547 |
| 19 Jan 2018 | INR | 1,398 | 1,405 | 1,370 | 1,397.4 | 1,397.4 | -0.75 (-0.05%) | 614 |
| 18 Jan 2018 | INR | 1,420 | 1,420 | 1,372.2 | 1,398.15 | 1,398.15 | -1.85 (-0.13%) | 2,489 |
| 17 Jan 2018 | INR | 1,400 | 1,434.95 | 1,345.3 | 1,400 | 1,400 | -1.85 (-0.13%) | 1,816 |
| 16 Jan 2018 | INR | 1,449.7 | 1,449.7 | 1,400 | 1,401.85 | 1,401.85 | -18.6 (-1.31%) | 697 |
| 15 Jan 2018 | INR | 1,412 | 1,432 | 1,400 | 1,420.45 | 1,420.45 | +10.1 (+0.72%) | 1,279 |
| 12 Jan 2018 | INR | 1,420 | 1,440 | 1,400 | 1,410.35 | 1,410.35 | -7.05 (-0.50%) | 962 |
| 11 Jan 2018 | INR | 1,400.25 | 1,420 | 1,387 | 1,417.4 | 1,417.4 | +17.4 (+1.24%) | 4,855 |
| 10 Jan 2018 | INR | 1,430 | 1,430 | 1,400 | 1,400 | 1,400 | 0.0 (0.0%) | 1,367 |
| 8 Jan 2018 | INR | 1,390 | 1,420 | 1,380 | 1,400 | 1,400 | +37.3 (+2.74%) | 1,477 |
| 5 Jan 2018 | INR | 1,360 | 1,400 | 1,355 | 1,362.7 | 1,362.7 | -11.05 (-0.80%) | 1,027 |
| 4 Jan 2018 | INR | 1,400 | 1,400 | 1,355 | 1,373.75 | 1,373.75 | -24.05 (-1.72%) | 2,250 |
| 3 Jan 2018 | INR | 1,374.8 | 1,493 | 1,355 | 1,397.8 | 1,397.8 | +31.15 (+2.28%) | 2,251 |
| 2 Jan 2018 | INR | 1,381 | 1,381 | 1,360 | 1,366.65 | 1,366.65 | -24.35 (-1.75%) | 1,427 |
| 1 Jan 2018 | INR | 1,439 | 1,439 | 1,391 | 1,391 | 1,391 | -5.1 (-0.37%) | 136 |
| 29 Dec 2017 | INR | 1,375.05 | 1,408.5 | 1,375 | 1,396.1 | 1,396.1 | +22.7 (+1.65%) | 2,651 |
| 28 Dec 2017 | INR | 1,389 | 1,390 | 1,370.3 | 1,373.4 | 1,373.4 | -15.35 (-1.11%) | 692 |
| 27 Dec 2017 | INR | 1,401 | 1,423.9 | 1,382 | 1,388.75 | 1,388.75 | -18.9 (-1.34%) | 1,572 |
| 26 Dec 2017 | INR | 1,411.9 | 1,440 | 1,400 | 1,407.65 | 1,407.65 | +1 (+0.07%) | 946 |
| 22 Dec 2017 | INR | 1,400 | 1,420 | 1,381.1 | 1,406.65 | 1,406.65 | +23.05 (+1.67%) | 2,224 |
