| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 145 | 157.8 | 143.25 | 152.7 | 152.7 | -8.2 (-5.10%) | 145,769 |
| 5 Feb 2018 | INR | 150 | 162.45 | 147.3 | 160.9 | 160.9 | +5.25 (+3.37%) | 249,573 |
| 2 Feb 2018 | INR | 164 | 165.15 | 153 | 155.65 | 155.65 | -13.5 (-7.98%) | 293,993 |
| 1 Feb 2018 | INR | 160 | 177.35 | 157.3 | 169.15 | 169.15 | +8.75 (+5.46%) | 374,384 |
| 31 Jan 2018 | INR | 167.35 | 171.35 | 157.1 | 160.4 | 160.4 | -8.45 (-5.00%) | 171,495 |
| 30 Jan 2018 | INR | 175 | 176.8 | 167 | 168.85 | 168.85 | -3 (-1.75%) | 200,628 |
| 29 Jan 2018 | INR | 177.55 | 181.6 | 170.5 | 171.85 | 171.85 | -5.35 (-3.02%) | 159,202 |
| 25 Jan 2018 | INR | 182.95 | 183.35 | 176 | 177.2 | 177.2 | -5 (-2.74%) | 137,961 |
| 24 Jan 2018 | INR | 192.65 | 192.65 | 181 | 182.2 | 182.2 | -8.95 (-4.68%) | 161,386 |
| 23 Jan 2018 | INR | 193 | 194.5 | 188.1 | 191.15 | 191.15 | -2.7 (-1.39%) | 249,922 |
| 22 Jan 2018 | INR | 191.05 | 197 | 183 | 193.85 | 193.85 | +4.05 (+2.13%) | 305,548 |
| 19 Jan 2018 | INR | 182.9 | 192 | 174.65 | 189.8 | 189.8 | +10.65 (+5.94%) | 319,478 |
| 18 Jan 2018 | INR | 187 | 194.75 | 177.1 | 179.15 | 179.15 | -6 (-3.24%) | 465,412 |
| 17 Jan 2018 | INR | 171.3 | 187 | 164.35 | 185.15 | 185.15 | +12.75 (+7.40%) | 364,147 |
| 16 Jan 2018 | INR | 188 | 189.35 | 170.1 | 172.4 | 172.4 | -12.8 (-6.91%) | 496,777 |
| 15 Jan 2018 | INR | 172 | 190 | 172 | 185.2 | 185.2 | +15.45 (+9.10%) | 407,314 |
| 12 Jan 2018 | INR | 158.95 | 173.5 | 158.15 | 169.75 | 169.75 | +11.8 (+7.47%) | 457,555 |
| 11 Jan 2018 | INR | 155.95 | 161.5 | 154 | 157.95 | 157.95 | +1.35 (+0.86%) | 231,648 |
| 10 Jan 2018 | INR | 154 | 159.3 | 153.05 | 156.6 | 156.6 | +1.7 (+1.10%) | 218,605 |
| 8 Jan 2018 | INR | 154.85 | 158.2 | 150.85 | 154.9 | 154.9 | +2.85 (+1.87%) | 235,263 |
| 5 Jan 2018 | INR | 145.95 | 154.5 | 145.25 | 152.05 | 152.05 | +7.45 (+5.15%) | 297,794 |
| 4 Jan 2018 | INR | 143.9 | 146 | 143.6 | 144.6 | 144.6 | +2.55 (+1.80%) | 140,705 |
| 3 Jan 2018 | INR | 135.85 | 143.65 | 135.5 | 142.05 | 142.05 | +6.2 (+4.56%) | 217,958 |
| 2 Jan 2018 | INR | 138.5 | 138.65 | 134.95 | 135.85 | 135.85 | -2.75 (-1.98%) | 71,857 |
| 1 Jan 2018 | INR | 136 | 139.35 | 135.15 | 138.6 | 138.6 | +3.2 (+2.36%) | 56,742 |
| 29 Dec 2017 | INR | 138.95 | 138.95 | 135.1 | 135.4 | 135.4 | -1.9 (-1.38%) | 45,428 |
| 28 Dec 2017 | INR | 139 | 140.4 | 136.2 | 137.3 | 137.3 | -1.75 (-1.26%) | 79,011 |
| 27 Dec 2017 | INR | 143.35 | 143.5 | 137.15 | 139.05 | 139.05 | -2.85 (-2.01%) | 128,891 |
| 26 Dec 2017 | INR | 154.5 | 155 | 140.1 | 141.9 | 141.9 | +5.35 (+3.92%) | 358,679 |
| 22 Dec 2017 | INR | 133.5 | 138.9 | 133.5 | 136.55 | 136.55 | +0.5 (+0.37%) | 38,362 |
