| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 120.1 | 129 | 120.1 | 125.95 | 125.95 | -0.25 (-0.20%) | 783 |
| 5 Feb 2018 | INR | 130 | 137 | 120.5 | 126.2 | 126.2 | -5.9 (-4.47%) | 1,314 |
| 2 Feb 2018 | INR | 141 | 142.95 | 130 | 132.1 | 132.1 | -7.9 (-5.64%) | 1,735 |
| 1 Feb 2018 | INR | 142 | 148.45 | 137 | 140 | 140 | -2 (-1.41%) | 1,318 |
| 31 Jan 2018 | INR | 145 | 145 | 136.1 | 142 | 142 | -3.25 (-2.24%) | 484 |
| 30 Jan 2018 | INR | 150 | 150 | 141.6 | 145.25 | 145.25 | -5.75 (-3.81%) | 532 |
| 29 Jan 2018 | INR | 155 | 155.6 | 146.1 | 151 | 151 | -4.75 (-3.05%) | 2,075 |
| 25 Jan 2018 | INR | 155 | 157.45 | 146.05 | 155.75 | 155.75 | -4.25 (-2.66%) | 1,293 |
| 24 Jan 2018 | INR | 160 | 162 | 156.55 | 160 | 160 | 0.0 (0.0%) | 1,169 |
| 23 Jan 2018 | INR | 163 | 163 | 158 | 160 | 160 | -2.55 (-1.57%) | 839 |
| 22 Jan 2018 | INR | 160.9 | 167.7 | 160.9 | 162.55 | 162.55 | -0.25 (-0.15%) | 2,126 |
| 19 Jan 2018 | INR | 159.8 | 164.75 | 157 | 162.8 | 162.8 | +3 (+1.88%) | 2,358 |
| 18 Jan 2018 | INR | 173.9 | 173.95 | 158 | 159.8 | 159.8 | -5.2 (-3.15%) | 5,829 |
| 17 Jan 2018 | INR | 164 | 166 | 160 | 165 | 165 | -3 (-1.79%) | 2,335 |
| 16 Jan 2018 | INR | 175 | 175 | 165 | 168 | 168 | -6.6 (-3.78%) | 2,784 |
| 15 Jan 2018 | INR | 175.5 | 183 | 172.1 | 174.6 | 174.6 | +0.15 (+0.09%) | 12,875 |
| 12 Jan 2018 | INR | 172.25 | 182.5 | 171.1 | 174.45 | 174.45 | +1.65 (+0.95%) | 14,429 |
| 11 Jan 2018 | INR | 159.3 | 182.4 | 159.3 | 172.8 | 172.8 | +13.5 (+8.47%) | 25,728 |
| 10 Jan 2018 | INR | 144 | 168 | 144 | 159.3 | 159.3 | +16.45 (+11.52%) | 61,247 |
| 8 Jan 2018 | INR | 142 | 143.95 | 141.2 | 142.85 | 142.85 | +0.75 (+0.53%) | 1,604 |
| 5 Jan 2018 | INR | 149.95 | 149.95 | 140 | 142.1 | 142.1 | -2.3 (-1.59%) | 2,215 |
| 4 Jan 2018 | INR | 142.9 | 144.95 | 142.9 | 144.4 | 144.4 | +3.2 (+2.27%) | 1,537 |
| 3 Jan 2018 | INR | 138 | 145 | 138 | 141.2 | 141.2 | -3.2 (-2.22%) | 1,498 |
| 2 Jan 2018 | INR | 145 | 146.45 | 142.55 | 144.4 | 144.4 | -1.85 (-1.26%) | 383 |
| 1 Jan 2018 | INR | 140.6 | 152.75 | 140.6 | 146.25 | 146.25 | +3.1 (+2.17%) | 1,155 |
| 29 Dec 2017 | INR | 135 | 145 | 135 | 143.15 | 143.15 | +1.3 (+0.92%) | 552 |
| 28 Dec 2017 | INR | 143.3 | 147.5 | 141.6 | 141.85 | 141.85 | +0.9 (+0.64%) | 2,407 |
| 27 Dec 2017 | INR | 147 | 152.1 | 137.7 | 140.95 | 140.95 | -5.95 (-4.05%) | 6,690 |
| 26 Dec 2017 | INR | 141.5 | 147.3 | 141.5 | 146.9 | 146.9 | +7.6 (+5.46%) | 5,639 |
| 22 Dec 2017 | INR | 137 | 142 | 135.25 | 139.3 | 139.3 | -1.8 (-1.28%) | 2,222 |
