| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 185 | 197.95 | 183.1 | 195.05 | 195.05 | -4.5 (-2.26%) | 859,917 |
| 5 Feb 2018 | INR | 188 | 201.05 | 184.15 | 199.55 | 199.55 | +2.4 (+1.22%) | 610,784 |
| 2 Feb 2018 | INR | 209 | 213 | 195 | 197.15 | 197.15 | -16.75 (-7.83%) | 785,580 |
| 1 Feb 2018 | INR | 213 | 216.9 | 203.6 | 213.9 | 213.9 | +0.6 (+0.28%) | 759,478 |
| 31 Jan 2018 | INR | 210 | 218.75 | 210 | 213.3 | 213.3 | +1.7 (+0.80%) | 1,018,580 |
| 30 Jan 2018 | INR | 212.9 | 213.7 | 207.6 | 211.6 | 211.6 | -1.5 (-0.70%) | 496,264 |
| 29 Jan 2018 | INR | 215.1 | 220.5 | 210.5 | 213.1 | 213.1 | -0.8 (-0.37%) | 1,059,337 |
| 25 Jan 2018 | INR | 201.3 | 214.9 | 201.3 | 213.9 | 213.9 | +9 (+4.39%) | 1,237,347 |
| 24 Jan 2018 | INR | 204.9 | 207.1 | 199.85 | 204.9 | 204.9 | +1 (+0.49%) | 1,110,075 |
| 23 Jan 2018 | INR | 198.5 | 204.5 | 196.5 | 203.9 | 203.9 | +5.85 (+2.95%) | 720,517 |
| 22 Jan 2018 | INR | 199 | 202.2 | 195.9 | 198.05 | 198.05 | -1.35 (-0.68%) | 718,099 |
| 19 Jan 2018 | INR | 195 | 200.2 | 188.75 | 199.4 | 199.4 | +4.7 (+2.41%) | 1,510,433 |
| 18 Jan 2018 | INR | 208 | 208 | 188.8 | 194.7 | 194.7 | -9.7 (-4.75%) | 1,904,699 |
| 17 Jan 2018 | INR | 195 | 205.2 | 188 | 204.4 | 204.4 | +10 (+5.14%) | 1,735,673 |
| 16 Jan 2018 | INR | 198.3 | 199.2 | 188.5 | 194.4 | 194.4 | -3.9 (-1.97%) | 873,870 |
| 15 Jan 2018 | INR | 200.25 | 202.05 | 197.8 | 198.3 | 198.3 | -1.7 (-0.85%) | 554,267 |
| 12 Jan 2018 | INR | 202 | 203.95 | 194.6 | 200 | 200 | -1.75 (-0.87%) | 681,030 |
| 11 Jan 2018 | INR | 198 | 203.55 | 195.75 | 201.75 | 201.75 | +3.35 (+1.69%) | 745,327 |
| 10 Jan 2018 | INR | 196.7 | 203.45 | 196.1 | 198.4 | 198.4 | +2.2 (+1.12%) | 1,042,631 |
| 8 Jan 2018 | INR | 194.6 | 200.95 | 192.65 | 196.2 | 196.2 | +3.55 (+1.84%) | 1,063,901 |
| 5 Jan 2018 | INR | 182.8 | 193.7 | 182.7 | 192.65 | 192.65 | +9.55 (+5.22%) | 1,225,371 |
| 4 Jan 2018 | INR | 176.5 | 185 | 174.65 | 183.1 | 183.1 | +6.9 (+3.92%) | 1,411,784 |
| 3 Jan 2018 | INR | 164.5 | 180 | 164.45 | 176.2 | 176.2 | +12.35 (+7.54%) | 2,023,909 |
| 2 Jan 2018 | INR | 166 | 167.45 | 162.35 | 163.85 | 163.85 | -2.25 (-1.35%) | 347,358 |
| 1 Jan 2018 | INR | 166.35 | 169.7 | 165.2 | 166.1 | 166.1 | -0.25 (-0.15%) | 490,131 |
| 29 Dec 2017 | INR | 164.1 | 168 | 164 | 166.35 | 166.35 | +1.2 (+0.73%) | 395,054 |
| 28 Dec 2017 | INR | 165.5 | 167.2 | 163.6 | 165.15 | 165.15 | -0.2 (-0.12%) | 410,561 |
| 27 Dec 2017 | INR | 162.8 | 168.85 | 162.5 | 165.35 | 165.35 | +2.45 (+1.50%) | 951,220 |
| 26 Dec 2017 | INR | 162 | 164.95 | 161 | 162.9 | 162.9 | +0.05 (+0.03%) | 315,615 |
| 22 Dec 2017 | INR | 162.4 | 165.9 | 161.3 | 162.85 | 162.85 | +0.2 (+0.12%) | 464,579 |
