| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 151.5 | 151.5 | 135 | 148.5 | 148.5 | -6.75 (-4.35%) | 57,370 |
| 5 Feb 2018 | INR | 149 | 155.9 | 142.5 | 155.25 | 155.25 | +6.15 (+4.12%) | 81,053 |
| 2 Feb 2018 | INR | 157 | 157 | 144 | 149.1 | 149.1 | -8.4 (-5.33%) | 48,007 |
| 1 Feb 2018 | INR | 159.8 | 160.25 | 156.75 | 157.5 | 157.5 | -1.05 (-0.66%) | 17,155 |
| 31 Jan 2018 | INR | 159 | 159.9 | 156.9 | 158.55 | 158.55 | -0.6 (-0.38%) | 17,467 |
| 30 Jan 2018 | INR | 161.8 | 162 | 157 | 159.15 | 159.15 | +0.05 (+0.03%) | 28,431 |
| 29 Jan 2018 | INR | 162.05 | 162.25 | 158.35 | 159.1 | 159.1 | -0.9 (-0.56%) | 103,441 |
| 25 Jan 2018 | INR | 162 | 163.55 | 158.1 | 160 | 160 | -0.95 (-0.59%) | 114,509 |
| 24 Jan 2018 | INR | 163.9 | 164.35 | 160 | 160.95 | 160.95 | -3.85 (-2.34%) | 35,816 |
| 23 Jan 2018 | INR | 164.45 | 165.65 | 163.9 | 164.8 | 164.8 | +0.35 (+0.21%) | 70,857 |
| 22 Jan 2018 | INR | 164.7 | 165.55 | 163 | 164.45 | 164.45 | +1.1 (+0.67%) | 74,064 |
| 19 Jan 2018 | INR | 166.6 | 169.1 | 161.05 | 163.35 | 163.35 | -2.15 (-1.30%) | 83,536 |
| 18 Jan 2018 | INR | 167 | 169.5 | 161.5 | 165.5 | 165.5 | -0.75 (-0.45%) | 115,243 |
| 17 Jan 2018 | INR | 167.1 | 168.35 | 164 | 166.25 | 166.25 | -0.75 (-0.45%) | 122,559 |
| 16 Jan 2018 | INR | 168 | 170.95 | 166 | 167 | 167 | -3.5 (-2.05%) | 127,606 |
| 15 Jan 2018 | INR | 170 | 174.5 | 168.65 | 170.5 | 170.5 | +1.8 (+1.07%) | 82,033 |
| 12 Jan 2018 | INR | 174.7 | 174.7 | 167 | 168.7 | 168.7 | -3.3 (-1.92%) | 116,492 |
| 11 Jan 2018 | INR | 173.4 | 175 | 168.75 | 172 | 172 | +0.2 (+0.12%) | 146,397 |
| 10 Jan 2018 | INR | 166 | 175.5 | 166 | 171.8 | 171.8 | +7.4 (+4.50%) | 223,801 |
| 8 Jan 2018 | INR | 164.7 | 166.25 | 163.55 | 164.4 | 164.4 | +0.35 (+0.21%) | 52,907 |
| 5 Jan 2018 | INR | 166.75 | 166.75 | 163.4 | 164.05 | 164.05 | -1.55 (-0.94%) | 40,227 |
| 4 Jan 2018 | INR | 164.5 | 169.35 | 162.75 | 165.6 | 165.6 | +1.75 (+1.07%) | 148,774 |
| 3 Jan 2018 | INR | 164.8 | 165.55 | 162.5 | 163.85 | 163.85 | +0.85 (+0.52%) | 57,832 |
| 2 Jan 2018 | INR | 168.15 | 168.35 | 160.4 | 163 | 163 | -4.5 (-2.69%) | 83,977 |
| 1 Jan 2018 | INR | 167 | 170.55 | 166.55 | 167.5 | 167.5 | +0.95 (+0.57%) | 34,313 |
| 29 Dec 2017 | INR | 162.25 | 167.3 | 161.3 | 166.55 | 166.55 | +4.85 (+3.00%) | 52,560 |
| 28 Dec 2017 | INR | 166 | 166.7 | 161.5 | 161.7 | 161.7 | -3.7 (-2.24%) | 42,275 |
| 27 Dec 2017 | INR | 169.5 | 169.5 | 162.9 | 165.4 | 165.4 | -2.35 (-1.40%) | 38,123 |
| 26 Dec 2017 | INR | 165.15 | 168.8 | 164.5 | 167.75 | 167.75 | +3.05 (+1.85%) | 29,357 |
| 22 Dec 2017 | INR | 167.75 | 167.75 | 163.7 | 164.7 | 164.7 | -1.35 (-0.81%) | 42,926 |
