| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 151.5 | 151.5 | 145 | 145.8 | 145.8 | -5.6 (-3.70%) | 5,720 |
| 5 Feb 2018 | INR | 153.1 | 153.1 | 150 | 151.4 | 151.4 | -3.2 (-2.07%) | 6,640 |
| 2 Feb 2018 | INR | 156.5 | 156.5 | 152 | 154.6 | 154.6 | -2.4 (-1.53%) | 5,640 |
| 1 Feb 2018 | INR | 156 | 157 | 154.4 | 157 | 157 | +1.25 (+0.80%) | 5,590 |
| 31 Jan 2018 | INR | 155 | 159.9 | 152 | 155.75 | 155.75 | +3.35 (+2.20%) | 7,758 |
| 30 Jan 2018 | INR | 153 | 155 | 150 | 152.4 | 152.4 | -1.6 (-1.04%) | 5,999 |
| 29 Jan 2018 | INR | 154.1 | 162.8 | 154 | 154 | 154 | 0.0 (0.0%) | 6,072 |
| 25 Jan 2018 | INR | 153.25 | 155 | 151.45 | 154 | 154 | +0.8 (+0.52%) | 6,922 |
| 24 Jan 2018 | INR | 164 | 166.8 | 150 | 153.2 | 153.2 | +1.2 (+0.79%) | 7,792 |
| 23 Jan 2018 | INR | 154.2 | 154.2 | 151 | 152 | 152 | -2 (-1.30%) | 6,452 |
| 22 Jan 2018 | INR | 150.5 | 157 | 150 | 154 | 154 | +4 (+2.67%) | 7,586 |
| 19 Jan 2018 | INR | 147 | 150.1 | 147 | 150 | 150 | +3 (+2.04%) | 4,170 |
| 18 Jan 2018 | INR | 151.4 | 154.8 | 147 | 147 | 147 | -4 (-2.65%) | 5,666 |
| 17 Jan 2018 | INR | 154.5 | 157.9 | 150 | 151 | 151 | -7.6 (-4.79%) | 11,233 |
| 16 Jan 2018 | INR | 157 | 159.5 | 155 | 158.6 | 158.6 | +5.5 (+3.59%) | 4,255 |
| 15 Jan 2018 | INR | 155.15 | 170 | 153.1 | 153.1 | 153.1 | -1.6 (-1.03%) | 9,879 |
| 12 Jan 2018 | INR | 154.3 | 159.9 | 152 | 154.7 | 154.7 | +1.7 (+1.11%) | 5,782 |
| 11 Jan 2018 | INR | 162 | 162 | 148 | 153 | 153 | -0.15 (-0.10%) | 5,884 |
| 10 Jan 2018 | INR | 145.2 | 155.8 | 145.2 | 153.15 | 153.15 | +10.7 (+7.51%) | 8,396 |
| 8 Jan 2018 | INR | 146.5 | 149 | 140 | 142.45 | 142.45 | -3.55 (-2.43%) | 8,375 |
| 5 Jan 2018 | INR | 138.1 | 146 | 136 | 146 | 146 | +7.95 (+5.76%) | 5,053 |
| 4 Jan 2018 | INR | 137.2 | 150 | 137 | 138.05 | 138.05 | +1.05 (+0.77%) | 8,725 |
| 3 Jan 2018 | INR | 138 | 150 | 136 | 137 | 137 | 0.0 (0.0%) | 4,535 |
| 2 Jan 2018 | INR | 136 | 139 | 135.5 | 137 | 137 | +1.85 (+1.37%) | 5,449 |
| 1 Jan 2018 | INR | 136.5 | 150.25 | 135 | 135.15 | 135.15 | -1.85 (-1.35%) | 6,058 |
| 29 Dec 2017 | INR | 132.4 | 142.5 | 132 | 137 | 137 | +4.8 (+3.63%) | 6,134 |
| 28 Dec 2017 | INR | 134.1 | 137 | 132 | 132.2 | 132.2 | -1.8 (-1.34%) | 5,603 |
| 27 Dec 2017 | INR | 135 | 135 | 126.5 | 134 | 134 | -0.8 (-0.59%) | 4,556 |
| 26 Dec 2017 | INR | 125.6 | 136 | 125.6 | 134.8 | 134.8 | +9.3 (+7.41%) | 4,770 |
| 22 Dec 2017 | INR | 120.2 | 131 | 120.2 | 125.5 | 125.5 | +5.5 (+4.58%) | 4,296 |
