| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 128 | 132.6 | 126 | 132.3 | 132.3 | +0.75 (+0.57%) | 5,261 |
| 5 Feb 2018 | INR | 130.05 | 132.9 | 128.5 | 131.55 | 131.55 | -4.45 (-3.27%) | 12,613 |
| 2 Feb 2018 | INR | 137.05 | 139.45 | 130 | 136 | 136 | -4.1 (-2.93%) | 6,350 |
| 1 Feb 2018 | INR | 145.3 | 145.3 | 140 | 140.1 | 140.1 | -1.25 (-0.88%) | 2,821 |
| 31 Jan 2018 | INR | 142 | 143.25 | 140.25 | 141.35 | 141.35 | -1.95 (-1.36%) | 2,811 |
| 30 Jan 2018 | INR | 143.65 | 144.75 | 142.5 | 143.3 | 143.3 | +0.35 (+0.24%) | 4,652 |
| 29 Jan 2018 | INR | 144.6 | 147.4 | 142 | 142.95 | 142.95 | -0.9 (-0.63%) | 7,550 |
| 25 Jan 2018 | INR | 146.55 | 147.3 | 141.25 | 143.85 | 143.85 | -2.75 (-1.88%) | 3,187 |
| 24 Jan 2018 | INR | 148.5 | 148.5 | 146.5 | 146.6 | 146.6 | -1.55 (-1.05%) | 3,544 |
| 23 Jan 2018 | INR | 146.45 | 150.25 | 146.45 | 148.15 | 148.15 | -0.8 (-0.54%) | 5,926 |
| 22 Jan 2018 | INR | 147.25 | 149.9 | 147.25 | 148.95 | 148.95 | +2.1 (+1.43%) | 4,136 |
| 19 Jan 2018 | INR | 148.5 | 149 | 146.7 | 146.85 | 146.85 | -0.35 (-0.24%) | 3,040 |
| 18 Jan 2018 | INR | 151.9 | 154 | 146.5 | 147.2 | 147.2 | -3.05 (-2.03%) | 9,827 |
| 17 Jan 2018 | INR | 152 | 152 | 147.55 | 150.25 | 150.25 | -0.75 (-0.50%) | 3,420 |
| 16 Jan 2018 | INR | 157.7 | 157.7 | 149.1 | 151 | 151 | -3 (-1.95%) | 11,773 |
| 15 Jan 2018 | INR | 153.2 | 156.2 | 153.2 | 154 | 154 | +1.65 (+1.08%) | 5,022 |
| 12 Jan 2018 | INR | 152.5 | 155.5 | 151.55 | 152.35 | 152.35 | -1.1 (-0.72%) | 9,862 |
| 11 Jan 2018 | INR | 152.4 | 155 | 152.2 | 153.45 | 153.45 | +0.35 (+0.23%) | 5,278 |
| 10 Jan 2018 | INR | 154 | 155.5 | 152.2 | 153.1 | 153.1 | -3.1 (-1.98%) | 6,021 |
| 8 Jan 2018 | INR | 154.95 | 159.25 | 154.95 | 156.2 | 156.2 | +1.3 (+0.84%) | 25,756 |
| 5 Jan 2018 | INR | 161.1 | 161.4 | 154.1 | 154.9 | 154.9 | -4.75 (-2.98%) | 14,761 |
| 4 Jan 2018 | INR | 159.45 | 161.3 | 157.65 | 159.65 | 159.65 | +3.6 (+2.31%) | 35,590 |
| 3 Jan 2018 | INR | 153.8 | 160 | 151.2 | 156.05 | 156.05 | +7.95 (+5.37%) | 103,361 |
| 2 Jan 2018 | INR | 150.1 | 150.1 | 144.55 | 148.1 | 148.1 | -1.65 (-1.10%) | 9,788 |
| 1 Jan 2018 | INR | 149.5 | 152.3 | 148.85 | 149.75 | 149.75 | +1.3 (+0.88%) | 13,824 |
| 29 Dec 2017 | INR | 150 | 150 | 147.8 | 148.45 | 148.45 | -0.3 (-0.20%) | 4,269 |
| 28 Dec 2017 | INR | 149.7 | 151 | 148.1 | 148.75 | 148.75 | +0.8 (+0.54%) | 10,408 |
| 27 Dec 2017 | INR | 150.45 | 151.85 | 147.25 | 147.95 | 147.95 | -1.75 (-1.17%) | 10,176 |
| 26 Dec 2017 | INR | 149.85 | 152 | 148.3 | 149.7 | 149.7 | +1.3 (+0.88%) | 12,738 |
| 22 Dec 2017 | INR | 148 | 153 | 147.8 | 148.4 | 148.4 | +0.85 (+0.58%) | 26,811 |
