| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 153 | 153 | 145.45 | 148.55 | 148.55 | -4.55 (-2.97%) | 20,096 |
| 5 Feb 2018 | INR | 148 | 158 | 147 | 153.1 | 153.1 | -1.4 (-0.91%) | 9,535 |
| 2 Feb 2018 | INR | 160 | 161 | 153.1 | 154.5 | 154.5 | -6.6 (-4.10%) | 12,989 |
| 1 Feb 2018 | INR | 168 | 171 | 160.5 | 161.1 | 161.1 | -7.8 (-4.62%) | 31,166 |
| 31 Jan 2018 | INR | 170 | 174.95 | 168 | 168.9 | 168.9 | -7.1 (-4.03%) | 11,963 |
| 30 Jan 2018 | INR | 167.8 | 182 | 167.8 | 176 | 176 | -0.6 (-0.34%) | 19,294 |
| 29 Jan 2018 | INR | 186 | 188 | 176.6 | 176.6 | 176.6 | -9.25 (-4.98%) | 17,591 |
| 25 Jan 2018 | INR | 188.95 | 193.9 | 180.5 | 185.85 | 185.85 | -4.15 (-2.18%) | 24,683 |
| 24 Jan 2018 | INR | 188 | 194 | 183.2 | 190 | 190 | -2.8 (-1.45%) | 20,515 |
| 23 Jan 2018 | INR | 199.9 | 199.9 | 188 | 192.8 | 192.8 | -1 (-0.52%) | 3,015 |
| 22 Jan 2018 | INR | 197.6 | 197.7 | 187 | 193.8 | 193.8 | +2.3 (+1.20%) | 4,756 |
| 19 Jan 2018 | INR | 198.8 | 205 | 190.75 | 191.5 | 191.5 | -3.75 (-1.92%) | 8,561 |
| 18 Jan 2018 | INR | 198 | 204 | 194 | 195.25 | 195.25 | -4.7 (-2.35%) | 9,992 |
| 17 Jan 2018 | INR | 195 | 204 | 192.15 | 199.95 | 199.95 | -2.3 (-1.14%) | 64,423 |
| 16 Jan 2018 | INR | 215 | 215 | 202 | 202.25 | 202.25 | -10.1 (-4.76%) | 15,344 |
| 15 Jan 2018 | INR | 222 | 222 | 212.35 | 212.35 | 212.35 | -11.15 (-4.99%) | 34,132 |
| 12 Jan 2018 | INR | 216 | 226.85 | 211 | 223.5 | 223.5 | +7.45 (+3.45%) | 305,909 |
| 11 Jan 2018 | INR | 213.4 | 219 | 204 | 216.05 | 216.05 | +5.25 (+2.49%) | 46,390 |
| 10 Jan 2018 | INR | 202 | 215.25 | 194.75 | 210.8 | 210.8 | +1.4 (+0.67%) | 24,300 |
| 8 Jan 2018 | INR | 207 | 212 | 200 | 209.4 | 209.4 | +1.4 (+0.67%) | 9,774 |
| 5 Jan 2018 | INR | 219.9 | 219.9 | 205 | 208 | 208 | -5.05 (-2.37%) | 18,808 |
| 4 Jan 2018 | INR | 204 | 213.05 | 204 | 213.05 | 213.05 | +10.1 (+4.98%) | 82,666 |
| 3 Jan 2018 | INR | 195 | 206 | 195 | 202.95 | 202.95 | +4 (+2.01%) | 19,777 |
| 2 Jan 2018 | INR | 195.1 | 202 | 189.65 | 198.95 | 198.95 | -0.65 (-0.33%) | 29,657 |
| 1 Jan 2018 | INR | 197 | 205 | 194.25 | 199.6 | 199.6 | +3.35 (+1.71%) | 38,601 |
| 29 Dec 2017 | INR | 196 | 199 | 196 | 196.25 | 196.25 | +0.2 (+0.10%) | 18,527 |
| 28 Dec 2017 | INR | 193 | 198 | 193 | 196.05 | 196.05 | +0.8 (+0.41%) | 28,482 |
| 27 Dec 2017 | INR | 197 | 197 | 185 | 195.25 | 195.25 | +2.55 (+1.32%) | 61,422 |
| 26 Dec 2017 | INR | 175.95 | 193.2 | 172 | 192.7 | 192.7 | +17.05 (+9.71%) | 199,940 |
| 22 Dec 2017 | INR | 162 | 175.65 | 162 | 175.65 | 175.65 | +15.95 (+9.99%) | 168,660 |
