| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 130.3 | 137.95 | 130.3 | 135.5 | 135.5 | -1.65 (-1.20%) | 2,891 |
| 5 Feb 2018 | INR | 128.25 | 140 | 128.25 | 137.15 | 137.15 | +2.15 (+1.59%) | 3,060 |
| 2 Feb 2018 | INR | 135.5 | 135.5 | 129.8 | 135 | 135 | -0.3 (-0.22%) | 704 |
| 1 Feb 2018 | INR | 133.1 | 141.95 | 133.05 | 135.3 | 135.3 | -2.15 (-1.56%) | 679 |
| 31 Jan 2018 | INR | 137 | 138 | 135.05 | 137.45 | 137.45 | -0.85 (-0.61%) | 585 |
| 30 Jan 2018 | INR | 138.1 | 143.95 | 136.6 | 138.3 | 138.3 | -3.7 (-2.61%) | 1,044 |
| 29 Jan 2018 | INR | 140 | 142 | 138.55 | 142 | 142 | +4 (+2.90%) | 415 |
| 25 Jan 2018 | INR | 139.3 | 144 | 138 | 138 | 138 | -1.2 (-0.86%) | 265 |
| 24 Jan 2018 | INR | 143 | 146.75 | 139 | 139.2 | 139.2 | -2.85 (-2.01%) | 975 |
| 23 Jan 2018 | INR | 137.5 | 144.55 | 137.5 | 142.05 | 142.05 | +4.35 (+3.16%) | 2,897 |
| 22 Jan 2018 | INR | 132.05 | 140.3 | 132.05 | 137.7 | 137.7 | +3.9 (+2.91%) | 1,071 |
| 19 Jan 2018 | INR | 131.85 | 140 | 131.05 | 133.8 | 133.8 | -2.45 (-1.80%) | 2,787 |
| 18 Jan 2018 | INR | 135.35 | 147.75 | 134.45 | 136.25 | 136.25 | -5.25 (-3.71%) | 2,971 |
| 17 Jan 2018 | INR | 150 | 150 | 139.65 | 141.5 | 141.5 | -4.7 (-3.21%) | 1,171 |
| 16 Jan 2018 | INR | 155 | 155 | 146 | 146.2 | 146.2 | -4.8 (-3.18%) | 709 |
| 15 Jan 2018 | INR | 145 | 151.4 | 144.95 | 151 | 151 | +6.8 (+4.72%) | 3,091 |
| 12 Jan 2018 | INR | 142.5 | 155.95 | 142.5 | 144.2 | 144.2 | -5.3 (-3.55%) | 3,779 |
| 11 Jan 2018 | INR | 143 | 150 | 143 | 149.5 | 149.5 | +5.6 (+3.89%) | 394 |
| 10 Jan 2018 | INR | 139 | 145.6 | 139 | 143.9 | 143.9 | +1.05 (+0.74%) | 12,113 |
| 8 Jan 2018 | INR | 153.95 | 153.95 | 142.05 | 142.85 | 142.85 | -6.5 (-4.35%) | 2,103 |
| 5 Jan 2018 | INR | 147.05 | 151.2 | 147.05 | 149.35 | 149.35 | -0.2 (-0.13%) | 1,929 |
| 4 Jan 2018 | INR | 150 | 150 | 147 | 149.55 | 149.55 | -1 (-0.66%) | 1,196 |
| 3 Jan 2018 | INR | 151.7 | 154.8 | 148 | 150.55 | 150.55 | -4.8 (-3.09%) | 3,343 |
| 2 Jan 2018 | INR | 156.1 | 158 | 153 | 155.35 | 155.35 | -2.65 (-1.68%) | 4,859 |
| 1 Jan 2018 | INR | 159.5 | 161 | 155.55 | 158 | 158 | +1 (+0.64%) | 2,842 |
| 29 Dec 2017 | INR | 163 | 163 | 153.05 | 157 | 157 | -0.75 (-0.48%) | 2,658 |
| 28 Dec 2017 | INR | 153 | 158.95 | 150 | 157.75 | 157.75 | +7.2 (+4.78%) | 4,721 |
| 27 Dec 2017 | INR | 154.9 | 154.9 | 140.05 | 150.55 | 150.55 | +3.85 (+2.62%) | 4,491 |
| 26 Dec 2017 | INR | 153.25 | 153.25 | 131.65 | 146.7 | 146.7 | +7.35 (+5.27%) | 19,085 |
| 22 Dec 2017 | INR | 128 | 139.8 | 127 | 139.35 | 139.35 | +12.25 (+9.64%) | 10,461 |
