| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 171 | 180 | 169 | 179.95 | 35.99 | -0.05 (-0.03%) | 2,236 |
| 5 Feb 2018 | INR | 170 | 183.95 | 163.3 | 180 | 36 | 0.0 (0.0%) | 4,127 |
| 2 Feb 2018 | INR | 182 | 188.9 | 179 | 180 | 36 | -9.65 (-5.09%) | 5,202 |
| 1 Feb 2018 | INR | 200 | 200 | 163.2 | 189.65 | 37.93 | -12.85 (-6.35%) | 11,004 |
| 31 Jan 2018 | INR | 207.9 | 208 | 198 | 202.5 | 40.5 | -1.5 (-0.74%) | 1,600 |
| 30 Jan 2018 | INR | 196.2 | 205 | 196.2 | 204 | 40.8 | +2.4 (+1.19%) | 2,686 |
| 29 Jan 2018 | INR | 205.95 | 213.8 | 201 | 201.6 | 40.32 | -4.35 (-2.11%) | 8,265 |
| 25 Jan 2018 | INR | 203 | 211.05 | 203 | 205.95 | 41.19 | -3.65 (-1.74%) | 2,635 |
| 24 Jan 2018 | INR | 213.65 | 213.65 | 208.25 | 209.6 | 41.92 | -4.2 (-1.96%) | 3,818 |
| 23 Jan 2018 | INR | 217 | 222.95 | 213.25 | 213.8 | 42.76 | -2.95 (-1.36%) | 4,011 |
| 22 Jan 2018 | INR | 218 | 225 | 216 | 216.75 | 43.35 | -3.35 (-1.52%) | 2,079 |
| 19 Jan 2018 | INR | 212.3 | 224.95 | 212.3 | 220.1 | 44.02 | +2.55 (+1.17%) | 5,969 |
| 18 Jan 2018 | INR | 226 | 226 | 215.05 | 217.55 | 43.51 | -8.25 (-3.65%) | 8,585 |
| 17 Jan 2018 | INR | 229.5 | 229.5 | 212.1 | 225.8 | 45.16 | +8.6 (+3.96%) | 31,563 |
| 16 Jan 2018 | INR | 222.15 | 227.4 | 206.25 | 217.2 | 43.44 | -9.6 (-4.23%) | 19,726 |
| 15 Jan 2018 | INR | 226 | 230 | 220 | 226.8 | 45.36 | +2.15 (+0.96%) | 6,567 |
| 12 Jan 2018 | INR | 226.3 | 238 | 220.15 | 224.65 | 44.93 | +0.9 (+0.40%) | 12,633 |
| 11 Jan 2018 | INR | 218 | 227.8 | 216.15 | 223.75 | 44.75 | +4.65 (+2.12%) | 8,823 |
| 10 Jan 2018 | INR | 220.2 | 224 | 216.1 | 219.1 | 43.82 | -13.65 (-5.86%) | 5,505 |
| 8 Jan 2018 | INR | 225 | 243 | 221 | 232.75 | 46.55 | +11 (+4.96%) | 20,815 |
| 5 Jan 2018 | INR | 226 | 234.45 | 215.1 | 221.75 | 44.35 | -10.2 (-4.40%) | 10,592 |
| 4 Jan 2018 | INR | 228.7 | 234.8 | 225.65 | 231.95 | 46.39 | +8.3 (+3.71%) | 22,963 |
| 3 Jan 2018 | INR | 212.2 | 229 | 211.05 | 223.65 | 44.73 | +6.75 (+3.11%) | 23,831 |
| 2 Jan 2018 | INR | 207 | 223 | 204.7 | 216.9 | 43.38 | +10.9 (+5.29%) | 44,371 |
| 1 Jan 2018 | INR | 201.7 | 210 | 201.7 | 206 | 41.2 | +4.3 (+2.13%) | 17,617 |
| 29 Dec 2017 | INR | 206.7 | 207 | 195 | 201.7 | 40.34 | +0.9 (+0.45%) | 33,147 |
| 28 Dec 2017 | INR | 187 | 204.5 | 187 | 200.8 | 40.16 | +14.1 (+7.55%) | 44,900 |
| 27 Dec 2017 | INR | 190 | 192 | 186.05 | 186.7 | 37.34 | -3.05 (-1.61%) | 3,122 |
| 26 Dec 2017 | INR | 190 | 193.3 | 185 | 189.75 | 37.95 | -0.15 (-0.08%) | 6,962 |
| 22 Dec 2017 | INR | 190 | 197.5 | 185 | 189.9 | 37.98 | -1.55 (-0.81%) | 5,499 |
