| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 190.8 | 210.2 | 190.8 | 205.35 | 9.7786 | +4.55 (+2.27%) | 16,136 |
| 5 Feb 2018 | INR | 195.5 | 204.9 | 193.55 | 200.8 | 9.5619 | -2.9 (-1.42%) | 26,399 |
| 2 Feb 2018 | INR | 206 | 208.65 | 188.85 | 203.7 | 9.7 | +4.95 (+2.49%) | 74,374 |
| 1 Feb 2018 | INR | 191.8 | 198.75 | 191 | 198.75 | 9.4643 | +9.45 (+4.99%) | 50,403 |
| 31 Jan 2018 | INR | 189.3 | 189.3 | 180 | 189.3 | 9.0143 | +9 (+4.99%) | 152,700 |
| 30 Jan 2018 | INR | 180.3 | 180.3 | 180.3 | 180.3 | 8.5857 | +8.55 (+4.98%) | 13,813 |
| 29 Jan 2018 | INR | 171.75 | 171.75 | 171.75 | 171.75 | 8.1786 | +8.15 (+4.98%) | 3,721 |
| 25 Jan 2018 | INR | 163.6 | 163.6 | 163.6 | 163.6 | 7.7905 | +7.75 (+4.97%) | 5,076 |
| 24 Jan 2018 | INR | 155.85 | 155.85 | 155.85 | 155.85 | 7.4214 | +7.4 (+4.98%) | 1,705 |
| 23 Jan 2018 | INR | 148.45 | 148.45 | 148.45 | 148.45 | 7.069 | +7.05 (+4.99%) | 2,787 |
| 22 Jan 2018 | INR | 141.4 | 141.4 | 141.4 | 141.4 | 6.7333 | +6.7 (+4.97%) | 1,604 |
| 19 Jan 2018 | INR | 130.55 | 144.25 | 130.55 | 134.7 | 6.4143 | -2.7 (-1.97%) | 76,138 |
| 18 Jan 2018 | INR | 140 | 148 | 137.4 | 137.4 | 6.5429 | -7.2 (-4.98%) | 13,034 |
| 17 Jan 2018 | INR | 146.4 | 146.9 | 140.05 | 144.6 | 6.8857 | +2.7 (+1.90%) | 21,574 |
| 16 Jan 2018 | INR | 138 | 143.2 | 132 | 141.9 | 6.7571 | +5.5 (+4.03%) | 45,989 |
| 15 Jan 2018 | INR | 130.5 | 136.4 | 128.1 | 136.4 | 6.4952 | +6.45 (+4.96%) | 9,940 |
| 12 Jan 2018 | INR | 136.7 | 140 | 128.6 | 129.95 | 6.1881 | -5.4 (-3.99%) | 7,545 |
| 11 Jan 2018 | INR | 139.85 | 141.4 | 134.95 | 135.35 | 6.4452 | +0.65 (+0.48%) | 44,060 |
| 10 Jan 2018 | INR | 134.9 | 135 | 130 | 134.7 | 6.4143 | +17.75 (+15.18%) | 33,350 |
| 8 Jan 2018 | INR | 108 | 116.95 | 105 | 116.95 | 5.569 | +10.6 (+9.97%) | 13,466 |
| 5 Jan 2018 | INR | 105 | 107.75 | 104.05 | 106.35 | 5.0643 | +5.75 (+5.72%) | 7,169 |
| 4 Jan 2018 | INR | 110 | 110 | 100 | 100.6 | 4.7905 | -1.85 (-1.81%) | 16,583 |
| 3 Jan 2018 | INR | 90.15 | 102.45 | 90.15 | 102.45 | 4.8786 | +9.3 (+9.98%) | 17,405 |
| 2 Jan 2018 | INR | 92.15 | 94.45 | 89.35 | 93.15 | 4.4357 | -1.95 (-2.05%) | 2,905 |
| 1 Jan 2018 | INR | 95.1 | 96.5 | 95 | 95.1 | 4.5286 | +0.4 (+0.42%) | 918 |
| 29 Dec 2017 | INR | 96 | 96 | 91.5 | 94.7 | 4.5095 | +0.65 (+0.69%) | 4,288 |
| 28 Dec 2017 | INR | 94 | 94.75 | 94 | 94.05 | 4.4786 | +1.35 (+1.46%) | 9,005 |
| 27 Dec 2017 | INR | 95 | 97.9 | 92 | 92.7 | 4.4143 | -2.55 (-2.68%) | 6,723 |
| 26 Dec 2017 | INR | 94.2 | 96.9 | 94.15 | 95.25 | 4.5357 | +1.65 (+1.76%) | 1,329 |
| 22 Dec 2017 | INR | 95.15 | 98.65 | 93.1 | 93.6 | 4.4571 | -1.4 (-1.47%) | 4,122 |
