| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 152.25 | 157.6 | 150 | 154.5 | 154.5 | -7.55 (-4.66%) | 73,013 |
| 5 Feb 2018 | INR | 156.95 | 164.9 | 151.2 | 162.05 | 162.05 | +2.75 (+1.73%) | 22,908 |
| 2 Feb 2018 | INR | 164 | 164 | 150.1 | 159.3 | 159.3 | -3.9 (-2.39%) | 36,028 |
| 1 Feb 2018 | INR | 151.1 | 169 | 150 | 163.2 | 163.2 | +11.45 (+7.55%) | 42,259 |
| 31 Jan 2018 | INR | 156.3 | 158.9 | 149 | 151.75 | 151.75 | -5.85 (-3.71%) | 29,640 |
| 30 Jan 2018 | INR | 159.5 | 159.9 | 156.65 | 157.6 | 157.6 | -1.9 (-1.19%) | 14,342 |
| 29 Jan 2018 | INR | 164 | 165.7 | 158 | 159.5 | 159.5 | -1.8 (-1.12%) | 28,523 |
| 25 Jan 2018 | INR | 164 | 166 | 160.4 | 161.3 | 161.3 | -2.1 (-1.29%) | 16,990 |
| 24 Jan 2018 | INR | 168 | 168 | 163 | 163.4 | 163.4 | -4.35 (-2.59%) | 23,311 |
| 23 Jan 2018 | INR | 168.05 | 171.5 | 167.05 | 167.75 | 167.75 | -2.25 (-1.32%) | 9,465 |
| 22 Jan 2018 | INR | 168.15 | 171.9 | 165.4 | 170 | 170 | +3.9 (+2.35%) | 16,609 |
| 19 Jan 2018 | INR | 169.8 | 169.8 | 163.5 | 166.1 | 166.1 | -1.1 (-0.66%) | 28,816 |
| 18 Jan 2018 | INR | 174 | 174 | 165.4 | 167.2 | 167.2 | -5.85 (-3.38%) | 26,075 |
| 17 Jan 2018 | INR | 170 | 177 | 166.15 | 173.05 | 173.05 | +5.15 (+3.07%) | 34,407 |
| 16 Jan 2018 | INR | 171 | 176.5 | 167 | 167.9 | 167.9 | -4.7 (-2.72%) | 36,683 |
| 15 Jan 2018 | INR | 174.9 | 177.9 | 170 | 172.6 | 172.6 | -1.5 (-0.86%) | 23,108 |
| 12 Jan 2018 | INR | 176 | 176 | 172.5 | 174.1 | 174.1 | -0.55 (-0.31%) | 23,980 |
| 11 Jan 2018 | INR | 174.8 | 175 | 172.05 | 174.65 | 174.65 | +2 (+1.16%) | 11,617 |
| 10 Jan 2018 | INR | 175.2 | 178.4 | 172 | 172.65 | 172.65 | -3.25 (-1.85%) | 33,528 |
| 8 Jan 2018 | INR | 178 | 181 | 175 | 175.9 | 175.9 | -2.25 (-1.26%) | 28,722 |
| 5 Jan 2018 | INR | 177.9 | 183.5 | 176 | 178.15 | 178.15 | +1.9 (+1.08%) | 42,899 |
| 4 Jan 2018 | INR | 179.6 | 179.6 | 173 | 176.25 | 176.25 | +0.35 (+0.20%) | 24,280 |
| 3 Jan 2018 | INR | 178.25 | 179.9 | 175.5 | 175.9 | 175.9 | +1.6 (+0.92%) | 14,720 |
| 2 Jan 2018 | INR | 173.55 | 176.2 | 173.1 | 174.3 | 174.3 | +0.5 (+0.29%) | 42,829 |
| 1 Jan 2018 | INR | 180.9 | 180.9 | 173 | 173.8 | 173.8 | -3.65 (-2.06%) | 25,650 |
| 29 Dec 2017 | INR | 177 | 184.45 | 175.5 | 177.45 | 177.45 | +0.3 (+0.17%) | 26,216 |
| 28 Dec 2017 | INR | 178 | 181.4 | 176.2 | 177.15 | 177.15 | -0.6 (-0.34%) | 8,056 |
| 27 Dec 2017 | INR | 184.9 | 187 | 176.6 | 177.75 | 177.75 | -4.45 (-2.44%) | 15,629 |
| 26 Dec 2017 | INR | 175 | 182.95 | 175 | 182.2 | 182.2 | +8.55 (+4.92%) | 29,443 |
| 22 Dec 2017 | INR | 177.4 | 178.9 | 173 | 173.65 | 173.65 | -0.45 (-0.26%) | 20,163 |
