| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 129 | 129.35 | 124 | 127.9 | 127.9 | -5.3 (-3.98%) | 614,433 |
| 5 Feb 2018 | INR | 131 | 134.5 | 128 | 133.2 | 133.2 | +0.5 (+0.38%) | 478,310 |
| 2 Feb 2018 | INR | 141 | 141 | 131.1 | 132.7 | 132.7 | -9 (-6.35%) | 513,732 |
| 1 Feb 2018 | INR | 141 | 143.6 | 137.3 | 141.7 | 141.7 | +1.1 (+0.78%) | 330,341 |
| 31 Jan 2018 | INR | 143.45 | 144.4 | 138.6 | 140.6 | 140.6 | -3.05 (-2.12%) | 310,738 |
| 30 Jan 2018 | INR | 143.2 | 144.95 | 140 | 143.65 | 143.65 | +0.5 (+0.35%) | 139,558 |
| 29 Jan 2018 | INR | 146.8 | 147.65 | 142.8 | 143.15 | 143.15 | -0.35 (-0.24%) | 251,018 |
| 25 Jan 2018 | INR | 145.5 | 147 | 142.05 | 143.5 | 143.5 | -1.55 (-1.07%) | 641,555 |
| 24 Jan 2018 | INR | 149.95 | 149.95 | 144.25 | 145.05 | 145.05 | -4.4 (-2.94%) | 467,540 |
| 23 Jan 2018 | INR | 145 | 152.15 | 144.5 | 149.45 | 149.45 | +5.3 (+3.68%) | 796,287 |
| 22 Jan 2018 | INR | 148.8 | 148.8 | 143.25 | 144.15 | 144.15 | -2.05 (-1.40%) | 279,990 |
| 19 Jan 2018 | INR | 144.5 | 147 | 143.25 | 146.2 | 146.2 | +2.35 (+1.63%) | 313,218 |
| 18 Jan 2018 | INR | 149.15 | 150.25 | 141.65 | 143.85 | 143.85 | -5.65 (-3.78%) | 617,879 |
| 17 Jan 2018 | INR | 147.95 | 149.85 | 144 | 149.5 | 149.5 | +1.15 (+0.78%) | 505,944 |
| 16 Jan 2018 | INR | 154 | 155.05 | 147.25 | 148.35 | 148.35 | -5.9 (-3.82%) | 480,467 |
| 15 Jan 2018 | INR | 156.3 | 156.3 | 154 | 154.25 | 154.25 | -0.55 (-0.36%) | 197,104 |
| 12 Jan 2018 | INR | 156 | 156.35 | 154.15 | 154.8 | 154.8 | -0.45 (-0.29%) | 265,464 |
| 11 Jan 2018 | INR | 158 | 158.3 | 154.8 | 155.25 | 155.25 | -0.05 (-0.03%) | 890,588 |
| 10 Jan 2018 | INR | 154.9 | 157.65 | 154 | 155.3 | 155.3 | -6.55 (-4.05%) | 823,250 |
| 8 Jan 2018 | INR | 158.9 | 162.55 | 158.5 | 161.85 | 161.85 | +3.35 (+2.11%) | 906,553 |
| 5 Jan 2018 | INR | 155.7 | 159.9 | 154.75 | 158.5 | 158.5 | +4.1 (+2.66%) | 743,655 |
| 4 Jan 2018 | INR | 150 | 154.95 | 149.3 | 154.4 | 154.4 | +5.2 (+3.49%) | 472,723 |
| 3 Jan 2018 | INR | 149.4 | 152.85 | 148.3 | 149.2 | 149.2 | +0.6 (+0.40%) | 774,059 |
| 2 Jan 2018 | INR | 141.25 | 149.2 | 141.25 | 148.6 | 148.6 | +7.85 (+5.58%) | 1,188,258 |
| 1 Jan 2018 | INR | 138.35 | 144 | 137.75 | 140.75 | 140.75 | +2.85 (+2.07%) | 736,698 |
| 29 Dec 2017 | INR | 139.4 | 140.35 | 137.5 | 137.9 | 137.9 | -0.3 (-0.22%) | 277,018 |
| 28 Dec 2017 | INR | 139 | 139.25 | 136.5 | 138.2 | 138.2 | +1.1 (+0.80%) | 272,582 |
| 27 Dec 2017 | INR | 140 | 140.85 | 136.3 | 137.1 | 137.1 | -3.05 (-2.18%) | 341,587 |
| 26 Dec 2017 | INR | 134.9 | 140.5 | 134.5 | 140.15 | 140.15 | +5.2 (+3.85%) | 589,202 |
| 22 Dec 2017 | INR | 134.85 | 135.7 | 134.3 | 134.95 | 134.95 | +0.4 (+0.30%) | 141,131 |
