| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 147.9 | 152.25 | 141.9 | 150.35 | 150.35 | -3.2 (-2.08%) | 920,449 |
| 5 Feb 2018 | INR | 150 | 155.5 | 144.35 | 153.55 | 153.55 | 0.0 (0.0%) | 1,802,638 |
| 2 Feb 2018 | INR | 165.9 | 165.9 | 152.3 | 153.55 | 153.55 | -12 (-7.25%) | 1,764,718 |
| 1 Feb 2018 | INR | 169 | 171.45 | 161.1 | 165.55 | 165.55 | -2.65 (-1.58%) | 2,624,854 |
| 31 Jan 2018 | INR | 169.3 | 171.1 | 166 | 168.2 | 168.2 | -0.95 (-0.56%) | 321,909 |
| 30 Jan 2018 | INR | 171.15 | 172.65 | 167.7 | 169.15 | 169.15 | -1.85 (-1.08%) | 312,236 |
| 29 Jan 2018 | INR | 178 | 178 | 169.95 | 171 | 171 | -3.85 (-2.20%) | 327,731 |
| 25 Jan 2018 | INR | 179 | 181 | 172.9 | 174.85 | 174.85 | -3.75 (-2.10%) | 404,387 |
| 24 Jan 2018 | INR | 184.8 | 184.8 | 177.75 | 178.6 | 178.6 | -5.3 (-2.88%) | 318,557 |
| 23 Jan 2018 | INR | 185.7 | 187.4 | 181.85 | 183.9 | 183.9 | -0.8 (-0.43%) | 269,888 |
| 22 Jan 2018 | INR | 185.9 | 186.8 | 182.25 | 184.7 | 184.7 | +0.05 (+0.03%) | 1,798,586 |
| 19 Jan 2018 | INR | 184 | 186.7 | 178 | 184.65 | 184.65 | +2.15 (+1.18%) | 559,605 |
| 18 Jan 2018 | INR | 196.2 | 199.25 | 180.75 | 182.5 | 182.5 | -15.05 (-7.62%) | 565,241 |
| 17 Jan 2018 | INR | 194.9 | 198.3 | 188.9 | 197.55 | 197.55 | +2.15 (+1.10%) | 496,881 |
| 16 Jan 2018 | INR | 203.4 | 205.9 | 194.1 | 195.4 | 195.4 | -6.05 (-3.00%) | 992,423 |
| 15 Jan 2018 | INR | 191 | 202.5 | 191 | 201.45 | 201.45 | +10.7 (+5.61%) | 801,571 |
| 12 Jan 2018 | INR | 193 | 194.9 | 186.65 | 190.75 | 190.75 | -1.3 (-0.68%) | 266,927 |
| 11 Jan 2018 | INR | 196.25 | 196.75 | 191 | 192.05 | 192.05 | -1 (-0.52%) | 421,649 |
| 10 Jan 2018 | INR | 192.95 | 193.55 | 186.05 | 193.05 | 193.05 | -3.1 (-1.58%) | 478,399 |
| 8 Jan 2018 | INR | 200 | 201 | 195.6 | 196.15 | 196.15 | -2.9 (-1.46%) | 235,305 |
| 5 Jan 2018 | INR | 191.5 | 201.4 | 191.5 | 199.05 | 199.05 | +8.85 (+4.65%) | 1,532,307 |
| 4 Jan 2018 | INR | 189 | 191.25 | 186.45 | 190.2 | 190.2 | +3.3 (+1.77%) | 457,244 |
| 3 Jan 2018 | INR | 182 | 188.8 | 180.8 | 186.9 | 186.9 | +6.45 (+3.57%) | 456,527 |
| 2 Jan 2018 | INR | 181.1 | 182.95 | 177.6 | 180.45 | 180.45 | -0.55 (-0.30%) | 194,141 |
| 1 Jan 2018 | INR | 184.6 | 184.6 | 179.7 | 181 | 181 | -1.6 (-0.88%) | 138,409 |
| 29 Dec 2017 | INR | 180.2 | 184.1 | 180.05 | 182.6 | 182.6 | +2.75 (+1.53%) | 217,609 |
| 28 Dec 2017 | INR | 181.75 | 184.3 | 178.95 | 179.85 | 179.85 | -1.9 (-1.05%) | 140,485 |
| 27 Dec 2017 | INR | 184.7 | 184.7 | 180 | 181.75 | 181.75 | -3.1 (-1.68%) | 225,817 |
| 26 Dec 2017 | INR | 183.5 | 186.5 | 182.25 | 184.85 | 184.85 | +1.7 (+0.93%) | 224,241 |
| 22 Dec 2017 | INR | 185.9 | 186 | 180 | 183.15 | 183.15 | -0.4 (-0.22%) | 214,327 |
