| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 134 | 139.5 | 131.15 | 137.15 | 137.15 | -0.9 (-0.65%) | 18,839 |
| 5 Feb 2018 | INR | 131.05 | 139 | 131.05 | 138.05 | 138.05 | +0.15 (+0.11%) | 3,110 |
| 2 Feb 2018 | INR | 140 | 143 | 136.75 | 137.9 | 137.9 | -6 (-4.17%) | 20,139 |
| 1 Feb 2018 | INR | 135 | 147.55 | 135 | 143.9 | 143.9 | +3.35 (+2.38%) | 11,493 |
| 31 Jan 2018 | INR | 148.5 | 148.5 | 140.5 | 140.55 | 140.55 | -5.95 (-4.06%) | 2,560 |
| 30 Jan 2018 | INR | 141.3 | 148.8 | 140 | 146.5 | 146.5 | -0.85 (-0.58%) | 12,819 |
| 29 Jan 2018 | INR | 155 | 158 | 147.25 | 147.35 | 147.35 | -7.65 (-4.94%) | 33,464 |
| 25 Jan 2018 | INR | 151 | 156 | 150 | 155 | 155 | +2.8 (+1.84%) | 20,640 |
| 24 Jan 2018 | INR | 150.15 | 155 | 150.15 | 152.2 | 152.2 | -3.35 (-2.15%) | 1,900 |
| 23 Jan 2018 | INR | 155 | 162.5 | 155 | 155.55 | 155.55 | -3.45 (-2.17%) | 6,066 |
| 22 Jan 2018 | INR | 153 | 159.95 | 153 | 159 | 159 | +6 (+3.92%) | 9,836 |
| 19 Jan 2018 | INR | 158 | 160.15 | 151.1 | 153 | 153 | -0.05 (-0.03%) | 7,780 |
| 18 Jan 2018 | INR | 151 | 160 | 151 | 153.05 | 153.05 | +0.05 (+0.03%) | 49,267 |
| 17 Jan 2018 | INR | 153 | 159 | 146.05 | 153 | 153 | 0.0 (0.0%) | 5,436 |
| 16 Jan 2018 | INR | 156.1 | 157 | 153 | 153 | 153 | -6.85 (-4.29%) | 21,653 |
| 15 Jan 2018 | INR | 155 | 164.7 | 150.6 | 159.85 | 159.85 | +1.4 (+0.88%) | 21,244 |
| 12 Jan 2018 | INR | 154 | 159.6 | 154 | 158.45 | 158.45 | +1.5 (+0.96%) | 9,568 |
| 11 Jan 2018 | INR | 156 | 160 | 155 | 156.95 | 156.95 | +0.4 (+0.26%) | 11,743 |
| 10 Jan 2018 | INR | 159 | 161.5 | 156 | 156.55 | 156.55 | -3.55 (-2.22%) | 2,540 |
| 8 Jan 2018 | INR | 168 | 168 | 158.05 | 160.1 | 160.1 | +0.1 (+0.06%) | 46,640 |
| 5 Jan 2018 | INR | 164.95 | 164.95 | 157.5 | 160 | 160 | 0.0 (0.0%) | 11,428 |
| 4 Jan 2018 | INR | 160 | 166.9 | 157 | 160 | 160 | -0.15 (-0.09%) | 26,269 |
| 3 Jan 2018 | INR | 163 | 165 | 160 | 160.15 | 160.15 | -1.15 (-0.71%) | 4,962 |
| 2 Jan 2018 | INR | 160 | 167.4 | 160 | 161.3 | 161.3 | +1.85 (+1.16%) | 32,096 |
| 1 Jan 2018 | INR | 155 | 159.45 | 155 | 159.45 | 159.45 | +7.55 (+4.97%) | 17,717 |
| 29 Dec 2017 | INR | 154 | 156 | 150.05 | 151.9 | 151.9 | +1.6 (+1.06%) | 19,005 |
| 28 Dec 2017 | INR | 148.55 | 155 | 148.55 | 150.3 | 150.3 | -0.05 (-0.03%) | 7,554 |
| 27 Dec 2017 | INR | 155 | 155 | 148 | 150.35 | 150.35 | -3.4 (-2.21%) | 4,030 |
| 26 Dec 2017 | INR | 150 | 155.8 | 150 | 153.75 | 153.75 | +1.75 (+1.15%) | 13,375 |
| 22 Dec 2017 | INR | 154.75 | 155.9 | 150 | 152 | 152 | -1.5 (-0.98%) | 17,473 |
