| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 127.85 | 131.95 | 120 | 128.95 | 128.95 | -4.65 (-3.48%) | 19,691 |
| 5 Feb 2018 | INR | 132.45 | 135.45 | 127 | 133.6 | 133.6 | +1.15 (+0.87%) | 37,213 |
| 2 Feb 2018 | INR | 143 | 143.8 | 127 | 132.45 | 132.45 | -12.35 (-8.53%) | 67,158 |
| 1 Feb 2018 | INR | 131.45 | 154.9 | 130.05 | 144.8 | 144.8 | +14 (+10.70%) | 73,212 |
| 31 Jan 2018 | INR | 135 | 135 | 130 | 130.8 | 130.8 | -2.15 (-1.62%) | 20,276 |
| 30 Jan 2018 | INR | 137 | 137.1 | 132 | 132.95 | 132.95 | -3.6 (-2.64%) | 15,165 |
| 29 Jan 2018 | INR | 136.2 | 142.7 | 135.25 | 136.55 | 136.55 | -2.45 (-1.76%) | 14,497 |
| 25 Jan 2018 | INR | 139 | 142.5 | 136.9 | 139 | 139 | -0.85 (-0.61%) | 16,765 |
| 24 Jan 2018 | INR | 144 | 144 | 138 | 139.85 | 139.85 | -3.45 (-2.41%) | 19,192 |
| 23 Jan 2018 | INR | 147.85 | 149 | 142.6 | 143.3 | 143.3 | -1.4 (-0.97%) | 20,442 |
| 22 Jan 2018 | INR | 145.95 | 147.95 | 142.05 | 144.7 | 144.7 | +3.5 (+2.48%) | 30,573 |
| 19 Jan 2018 | INR | 145.8 | 149 | 138.5 | 141.2 | 141.2 | -4.55 (-3.12%) | 36,049 |
| 18 Jan 2018 | INR | 157.4 | 157.85 | 145 | 145.75 | 145.75 | -8.4 (-5.45%) | 49,089 |
| 17 Jan 2018 | INR | 158 | 159.8 | 145.2 | 154.15 | 154.15 | -5.65 (-3.54%) | 103,486 |
| 16 Jan 2018 | INR | 166 | 169.15 | 155.1 | 159.8 | 159.8 | -4.95 (-3.00%) | 109,378 |
| 15 Jan 2018 | INR | 155 | 166.15 | 153.5 | 164.75 | 164.75 | +14.25 (+9.47%) | 170,774 |
| 12 Jan 2018 | INR | 148 | 155.5 | 147.75 | 150.5 | 150.5 | +5.25 (+3.61%) | 162,925 |
| 11 Jan 2018 | INR | 134.1 | 149 | 133 | 145.25 | 145.25 | +10.35 (+7.67%) | 104,575 |
| 10 Jan 2018 | INR | 135.1 | 139.45 | 133.05 | 134.9 | 134.9 | -2.9 (-2.10%) | 21,648 |
| 8 Jan 2018 | INR | 135 | 140.9 | 134 | 137.8 | 137.8 | +8.65 (+6.70%) | 173,470 |
| 5 Jan 2018 | INR | 125 | 131 | 124.6 | 129.15 | 129.15 | +5.3 (+4.28%) | 176,214 |
| 4 Jan 2018 | INR | 121.5 | 124.4 | 120.6 | 123.85 | 123.85 | +3.1 (+2.57%) | 27,033 |
| 3 Jan 2018 | INR | 121 | 122.5 | 120.1 | 120.75 | 120.75 | +0.2 (+0.17%) | 9,110 |
| 2 Jan 2018 | INR | 120 | 121.5 | 119.65 | 120.55 | 120.55 | +0.25 (+0.21%) | 8,029 |
| 1 Jan 2018 | INR | 118.2 | 122.5 | 118.2 | 120.3 | 120.3 | -0.45 (-0.37%) | 11,584 |
| 29 Dec 2017 | INR | 122 | 123.5 | 119 | 120.75 | 120.75 | -0.75 (-0.62%) | 20,950 |
| 28 Dec 2017 | INR | 123.5 | 123.5 | 120 | 121.5 | 121.5 | -0.5 (-0.41%) | 17,640 |
| 27 Dec 2017 | INR | 122.05 | 123.5 | 121.2 | 122 | 122 | -1.25 (-1.01%) | 10,579 |
| 26 Dec 2017 | INR | 124.6 | 124.6 | 122.15 | 123.25 | 123.25 | +0.5 (+0.41%) | 15,382 |
| 22 Dec 2017 | INR | 122 | 124.3 | 120.8 | 122.75 | 122.75 | +1.35 (+1.11%) | 18,575 |
