| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 109.35 | 121.1 | 96.2 | 117.5 | 117.5 | -1.1 (-0.93%) | 135,546 |
| 5 Feb 2018 | INR | 119.5 | 121.75 | 116.15 | 118.6 | 118.6 | -2.9 (-2.39%) | 105,199 |
| 2 Feb 2018 | INR | 124 | 134.7 | 117.1 | 121.5 | 121.5 | -4.25 (-3.38%) | 3,915,704 |
| 1 Feb 2018 | INR | 123.5 | 129.8 | 114.5 | 125.75 | 125.75 | +3.25 (+2.65%) | 176,353 |
| 31 Jan 2018 | INR | 127.25 | 132.35 | 117.05 | 122.5 | 122.5 | -6.1 (-4.74%) | 173,793 |
| 30 Jan 2018 | INR | 132.3 | 134 | 127.95 | 128.6 | 128.6 | -6.15 (-4.56%) | 73,076 |
| 29 Jan 2018 | INR | 134.25 | 140.85 | 133.65 | 134.75 | 134.75 | -1.45 (-1.06%) | 261,789 |
| 25 Jan 2018 | INR | 138.1 | 139.3 | 135.25 | 136.2 | 136.2 | -0.7 (-0.51%) | 112,153 |
| 24 Jan 2018 | INR | 137.7 | 143.35 | 136 | 136.9 | 136.9 | -2.4 (-1.72%) | 196,647 |
| 23 Jan 2018 | INR | 144.5 | 145.9 | 138.5 | 139.3 | 139.3 | -4 (-2.79%) | 79,508 |
| 22 Jan 2018 | INR | 146.6 | 148.5 | 142.1 | 143.3 | 143.3 | -1.8 (-1.24%) | 130,050 |
| 19 Jan 2018 | INR | 145.2 | 147.75 | 139 | 145.1 | 145.1 | +0.4 (+0.28%) | 174,596 |
| 18 Jan 2018 | INR | 157 | 157.9 | 142.25 | 144.7 | 144.7 | -10.9 (-7.01%) | 185,530 |
| 17 Jan 2018 | INR | 152.2 | 158.6 | 145.25 | 155.6 | 155.6 | +1.55 (+1.01%) | 176,028 |
| 16 Jan 2018 | INR | 159.25 | 159.25 | 149.75 | 154.05 | 154.05 | -4.4 (-2.78%) | 244,384 |
| 15 Jan 2018 | INR | 155.9 | 161 | 151.35 | 158.45 | 158.45 | +1.9 (+1.21%) | 238,511 |
| 12 Jan 2018 | INR | 144 | 158.7 | 143.5 | 156.55 | 156.55 | +14.6 (+10.29%) | 483,379 |
| 11 Jan 2018 | INR | 143.05 | 148.65 | 140 | 141.95 | 141.95 | -0.9 (-0.63%) | 133,462 |
| 10 Jan 2018 | INR | 144.95 | 146.8 | 141.4 | 142.85 | 142.85 | -6.2 (-4.16%) | 52,367 |
| 8 Jan 2018 | INR | 148.55 | 149.8 | 144 | 149.05 | 149.05 | +1.95 (+1.33%) | 113,107 |
| 5 Jan 2018 | INR | 146.95 | 152.6 | 145.5 | 147.1 | 147.1 | +0.45 (+0.31%) | 252,976 |
| 4 Jan 2018 | INR | 144.1 | 148.15 | 141.1 | 146.65 | 146.65 | +3.85 (+2.70%) | 215,195 |
| 3 Jan 2018 | INR | 131.3 | 144.95 | 130.3 | 142.8 | 142.8 | +12.7 (+9.76%) | 428,391 |
| 2 Jan 2018 | INR | 132.05 | 132.3 | 126.8 | 130.1 | 130.1 | -1.6 (-1.21%) | 87,407 |
| 1 Jan 2018 | INR | 131 | 134 | 130.3 | 131.7 | 131.7 | +0.15 (+0.11%) | 56,027 |
| 29 Dec 2017 | INR | 131.25 | 132.8 | 129.6 | 131.55 | 131.55 | +1.15 (+0.88%) | 106,629 |
| 28 Dec 2017 | INR | 131.95 | 136 | 129 | 130.4 | 130.4 | -0.5 (-0.38%) | 102,710 |
| 27 Dec 2017 | INR | 136.55 | 137 | 128.5 | 130.9 | 130.9 | -5 (-3.68%) | 121,172 |
| 26 Dec 2017 | INR | 126.95 | 137.2 | 126.95 | 135.9 | 135.9 | +9.3 (+7.35%) | 291,097 |
| 22 Dec 2017 | INR | 127.4 | 129.65 | 126.1 | 126.6 | 126.6 | +0.1 (+0.08%) | 67,479 |
