| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 135 | 148 | 134.8 | 135.05 | 135.05 | -6.8 (-4.79%) | 1,299 |
| 5 Feb 2018 | INR | 144.75 | 144.75 | 135 | 141.85 | 141.85 | +1.15 (+0.82%) | 771 |
| 2 Feb 2018 | INR | 135.95 | 141.75 | 135.95 | 140.7 | 140.7 | -2.4 (-1.68%) | 475 |
| 1 Feb 2018 | INR | 148.25 | 148.5 | 140 | 143.1 | 143.1 | -0.9 (-0.63%) | 1,113 |
| 31 Jan 2018 | INR | 150 | 150 | 142.5 | 144 | 144 | -2.9 (-1.97%) | 516 |
| 30 Jan 2018 | INR | 141.7 | 146.95 | 140.1 | 146.9 | 146.9 | +5.2 (+3.67%) | 279 |
| 29 Jan 2018 | INR | 143 | 147 | 138.6 | 141.7 | 141.7 | -2.05 (-1.43%) | 421 |
| 25 Jan 2018 | INR | 151 | 156.7 | 143 | 143.75 | 143.75 | -6.75 (-4.49%) | 4,183 |
| 24 Jan 2018 | INR | 150 | 157.75 | 148 | 150.5 | 150.5 | -2.5 (-1.63%) | 2,451 |
| 23 Jan 2018 | INR | 158.75 | 158.75 | 150 | 153 | 153 | +0.75 (+0.49%) | 1,829 |
| 22 Jan 2018 | INR | 152.3 | 159.95 | 147.25 | 152.25 | 152.25 | -1.65 (-1.07%) | 3,827 |
| 19 Jan 2018 | INR | 155 | 162.8 | 152.3 | 153.9 | 153.9 | -6.4 (-3.99%) | 9,606 |
| 18 Jan 2018 | INR | 163.3 | 163.35 | 156.2 | 160.3 | 160.3 | -3 (-1.84%) | 1,499 |
| 17 Jan 2018 | INR | 158.1 | 169.2 | 153.65 | 163.3 | 163.3 | +2.15 (+1.33%) | 7,192 |
| 16 Jan 2018 | INR | 162 | 171.45 | 160.05 | 161.15 | 161.15 | -2.75 (-1.68%) | 1,690 |
| 15 Jan 2018 | INR | 161.65 | 168 | 161.65 | 163.9 | 163.9 | +2.25 (+1.39%) | 681 |
| 12 Jan 2018 | INR | 170 | 170 | 161.25 | 161.65 | 161.65 | -8.05 (-4.74%) | 3,212 |
| 11 Jan 2018 | INR | 183.65 | 183.65 | 166.3 | 169.7 | 169.7 | -5.25 (-3.00%) | 11,956 |
| 10 Jan 2018 | INR | 160 | 181.55 | 160 | 174.95 | 174.95 | +21.35 (+13.90%) | 21,906 |
| 8 Jan 2018 | INR | 151 | 164 | 145.6 | 153.6 | 153.6 | +4.5 (+3.02%) | 9,356 |
| 5 Jan 2018 | INR | 143.9 | 151.85 | 137 | 149.1 | 149.1 | +11.05 (+8.00%) | 31,804 |
| 4 Jan 2018 | INR | 136.5 | 145 | 130.5 | 138.05 | 138.05 | +1.55 (+1.14%) | 6,312 |
| 3 Jan 2018 | INR | 136.5 | 136.5 | 136.5 | 136.5 | 136.5 | -0.5 (-0.36%) | 75 |
| 2 Jan 2018 | INR | 137.55 | 138 | 134.5 | 137 | 137 | -1.85 (-1.33%) | 348 |
| 1 Jan 2018 | INR | 138.25 | 144.95 | 136.05 | 138.85 | 138.85 | -1.4 (-1.00%) | 628 |
| 29 Dec 2017 | INR | 140 | 145 | 140 | 140.25 | 140.25 | +0.8 (+0.57%) | 1,277 |
| 28 Dec 2017 | INR | 140.5 | 148.65 | 135.05 | 139.45 | 139.45 | -3.4 (-2.38%) | 6,021 |
| 27 Dec 2017 | INR | 138.05 | 147.8 | 138.05 | 142.85 | 142.85 | +3.3 (+2.36%) | 4,315 |
| 26 Dec 2017 | INR | 122.4 | 139.55 | 122.4 | 139.55 | 139.55 | +12.65 (+9.97%) | 15,665 |
| 22 Dec 2017 | INR | 123 | 133.75 | 122 | 126.9 | 126.9 | -0.7 (-0.55%) | 5,415 |
