| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 150 | 150 | 143.6 | 144 | 144 | -7.15 (-4.73%) | 32,936 |
| 5 Feb 2018 | INR | 138.8 | 153.4 | 138.8 | 151.15 | 151.15 | +5.05 (+3.46%) | 41,171 |
| 2 Feb 2018 | INR | 142.25 | 152.45 | 142.25 | 146.1 | 146.1 | -3.6 (-2.40%) | 157,079 |
| 1 Feb 2018 | INR | 158 | 164.6 | 149.7 | 149.7 | 149.7 | -7.85 (-4.98%) | 118,793 |
| 31 Jan 2018 | INR | 165.05 | 165.05 | 156.5 | 157.55 | 157.55 | -5.2 (-3.20%) | 80,040 |
| 30 Jan 2018 | INR | 165.5 | 167.8 | 160 | 162.75 | 162.75 | -2.1 (-1.27%) | 84,384 |
| 29 Jan 2018 | INR | 172 | 177 | 163.9 | 164.85 | 164.85 | -7.65 (-4.43%) | 38,161 |
| 25 Jan 2018 | INR | 170.05 | 180.15 | 166 | 172.5 | 172.5 | +0.9 (+0.52%) | 55,599 |
| 24 Jan 2018 | INR | 176.35 | 176.35 | 168.6 | 171.6 | 171.6 | -4.75 (-2.69%) | 52,429 |
| 23 Jan 2018 | INR | 183.7 | 184 | 174 | 176.35 | 176.35 | -2.55 (-1.43%) | 36,917 |
| 22 Jan 2018 | INR | 174.95 | 178.9 | 170 | 178.9 | 178.9 | +8.5 (+4.99%) | 63,683 |
| 19 Jan 2018 | INR | 173.05 | 179.95 | 168 | 170.4 | 170.4 | -4.2 (-2.41%) | 43,815 |
| 18 Jan 2018 | INR | 175.35 | 184 | 171 | 174.6 | 174.6 | -2.4 (-1.36%) | 59,226 |
| 17 Jan 2018 | INR | 179.8 | 184.9 | 171.2 | 177 | 177 | -1.2 (-0.67%) | 65,739 |
| 16 Jan 2018 | INR | 185.25 | 190.65 | 177.3 | 178.2 | 178.2 | -8.4 (-4.50%) | 92,898 |
| 15 Jan 2018 | INR | 185 | 188.75 | 184.1 | 186.6 | 186.6 | -0.4 (-0.21%) | 58,716 |
| 12 Jan 2018 | INR | 186.05 | 189.85 | 184.5 | 187 | 187 | -0.25 (-0.13%) | 36,406 |
| 11 Jan 2018 | INR | 189 | 191.9 | 184.2 | 187.25 | 187.25 | -3.95 (-2.07%) | 39,481 |
| 10 Jan 2018 | INR | 188 | 194.9 | 186 | 191.2 | 191.2 | -4.45 (-2.27%) | 39,749 |
| 8 Jan 2018 | INR | 201.9 | 203.5 | 194 | 195.65 | 195.65 | +1.8 (+0.93%) | 193,988 |
| 5 Jan 2018 | INR | 194.35 | 197.8 | 191.5 | 193.85 | 193.85 | +1.05 (+0.54%) | 70,386 |
| 4 Jan 2018 | INR | 192.7 | 192.9 | 180.05 | 192.8 | 192.8 | +9.05 (+4.93%) | 140,091 |
| 3 Jan 2018 | INR | 173.85 | 183.75 | 173.35 | 183.75 | 183.75 | +8.75 (+5%) | 71,998 |
| 2 Jan 2018 | INR | 174.8 | 177 | 167.1 | 175 | 175 | +2.05 (+1.19%) | 72,719 |
| 1 Jan 2018 | INR | 178.1 | 179.9 | 168.4 | 172.95 | 172.95 | -4.3 (-2.43%) | 64,167 |
| 29 Dec 2017 | INR | 171.1 | 185.85 | 170.2 | 177.25 | 177.25 | -1.45 (-0.81%) | 181,090 |
| 28 Dec 2017 | INR | 178.7 | 188 | 178.7 | 178.7 | 178.7 | -9.4 (-5.00%) | 76,994 |
| 27 Dec 2017 | INR | 188.1 | 188.5 | 188.1 | 188.1 | 188.1 | -9.9 (-5%) | 12,930 |
| 26 Dec 2017 | INR | 211 | 211 | 198 | 198 | 198 | -10.4 (-4.99%) | 73,232 |
| 22 Dec 2017 | INR | 217 | 219.9 | 201.25 | 208.4 | 208.4 | -3.4 (-1.61%) | 178,037 |
