| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 127 | 136 | 124 | 135.15 | 135.15 | -0.45 (-0.33%) | 131,445 |
| 5 Feb 2018 | INR | 128.5 | 136.95 | 124.75 | 135.6 | 135.6 | +6.6 (+5.12%) | 103,343 |
| 2 Feb 2018 | INR | 138.3 | 140 | 127 | 129 | 129 | -8.55 (-6.22%) | 148,754 |
| 1 Feb 2018 | INR | 139.9 | 144.25 | 136.05 | 137.55 | 137.55 | -0.2 (-0.15%) | 154,994 |
| 31 Jan 2018 | INR | 142.9 | 144.95 | 136.25 | 137.75 | 137.75 | -5.1 (-3.57%) | 136,226 |
| 30 Jan 2018 | INR | 143 | 146.55 | 141.55 | 142.85 | 142.85 | +0.4 (+0.28%) | 266,659 |
| 29 Jan 2018 | INR | 150.05 | 152.75 | 141.05 | 142.45 | 142.45 | -7.1 (-4.75%) | 322,136 |
| 25 Jan 2018 | INR | 153 | 155 | 148.25 | 149.55 | 149.55 | -1.7 (-1.12%) | 184,629 |
| 24 Jan 2018 | INR | 156.7 | 160.4 | 150.3 | 151.25 | 151.25 | -5.35 (-3.42%) | 338,305 |
| 23 Jan 2018 | INR | 150.7 | 160.6 | 150 | 156.6 | 156.6 | +5.75 (+3.81%) | 576,224 |
| 22 Jan 2018 | INR | 142.85 | 152 | 141.65 | 150.85 | 150.85 | +8.85 (+6.23%) | 396,210 |
| 19 Jan 2018 | INR | 143.1 | 143.55 | 138.2 | 142 | 142 | +1.85 (+1.32%) | 110,594 |
| 18 Jan 2018 | INR | 148.15 | 152.65 | 138.25 | 140.15 | 140.15 | -7.9 (-5.34%) | 346,289 |
| 17 Jan 2018 | INR | 144.2 | 149.5 | 143.9 | 148.05 | 148.05 | +4.5 (+3.13%) | 287,514 |
| 16 Jan 2018 | INR | 141.05 | 147.7 | 138.2 | 143.55 | 143.55 | +2.95 (+2.10%) | 383,656 |
| 15 Jan 2018 | INR | 143 | 143.1 | 140.05 | 140.6 | 140.6 | -0.6 (-0.42%) | 66,461 |
| 12 Jan 2018 | INR | 143.6 | 144.25 | 139.7 | 141.2 | 141.2 | -2.1 (-1.47%) | 84,993 |
| 11 Jan 2018 | INR | 143.8 | 144.65 | 141.7 | 143.3 | 143.3 | +0.55 (+0.39%) | 102,613 |
| 10 Jan 2018 | INR | 143.95 | 145.2 | 141.5 | 142.75 | 142.75 | +1.9 (+1.35%) | 296,447 |
| 8 Jan 2018 | INR | 133.5 | 142.5 | 133.5 | 140.85 | 140.85 | +8.1 (+6.10%) | 771,964 |
| 5 Jan 2018 | INR | 126 | 135 | 126 | 132.75 | 132.75 | +6.75 (+5.36%) | 266,981 |
| 4 Jan 2018 | INR | 122.2 | 130 | 121.55 | 126 | 126 | +4.55 (+3.75%) | 511,223 |
| 3 Jan 2018 | INR | 118.6 | 123.8 | 118.4 | 121.45 | 121.45 | +2.65 (+2.23%) | 164,318 |
| 2 Jan 2018 | INR | 118.55 | 119.25 | 117.25 | 118.8 | 118.8 | +0.15 (+0.13%) | 35,279 |
| 1 Jan 2018 | INR | 118.8 | 119 | 117.7 | 118.65 | 118.65 | +0.65 (+0.55%) | 39,900 |
| 29 Dec 2017 | INR | 118.75 | 118.8 | 116.5 | 118 | 118 | +0.25 (+0.21%) | 37,519 |
| 28 Dec 2017 | INR | 119 | 119.55 | 116.8 | 117.75 | 117.75 | -0.55 (-0.46%) | 51,048 |
| 27 Dec 2017 | INR | 119.95 | 120.95 | 118.05 | 118.3 | 118.3 | -1.5 (-1.25%) | 51,394 |
| 26 Dec 2017 | INR | 119.5 | 120.8 | 119.5 | 119.8 | 119.8 | +0.35 (+0.29%) | 29,788 |
| 22 Dec 2017 | INR | 120.9 | 121.5 | 118.95 | 119.45 | 119.45 | -0.2 (-0.17%) | 105,088 |
