| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2018 | INR | 135.05 | 138.2 | 134.65 | 136.75 | 136.75 | +3.75 (+2.82%) | 74,988 |
| 6 Feb 2018 | INR | 129.95 | 134.8 | 128 | 133 | 133 | -2.95 (-2.17%) | 157,529 |
| 5 Feb 2018 | INR | 133 | 137.75 | 132.55 | 135.95 | 135.95 | -3.15 (-2.26%) | 126,056 |
| 2 Feb 2018 | INR | 144 | 144 | 136.5 | 139.1 | 139.1 | -7.4 (-5.05%) | 153,889 |
| 1 Feb 2018 | INR | 143.45 | 148.2 | 138 | 146.5 | 146.5 | +3.65 (+2.56%) | 218,015 |
| 31 Jan 2018 | INR | 147.4 | 147.4 | 142.6 | 142.85 | 142.85 | -2.7 (-1.86%) | 116,809 |
| 30 Jan 2018 | INR | 150.65 | 151.4 | 145.1 | 145.55 | 145.55 | -5.1 (-3.39%) | 154,712 |
| 29 Jan 2018 | INR | 158.4 | 158.4 | 149.8 | 150.65 | 150.65 | -7.35 (-4.65%) | 225,480 |
| 25 Jan 2018 | INR | 158.95 | 161.9 | 156.8 | 158 | 158 | -0.25 (-0.16%) | 119,519 |
| 24 Jan 2018 | INR | 158 | 160 | 157.3 | 158.25 | 158.25 | -0.75 (-0.47%) | 71,001 |
| 23 Jan 2018 | INR | 160 | 162 | 158.1 | 159 | 159 | -2.05 (-1.27%) | 98,781 |
| 22 Jan 2018 | INR | 162 | 165 | 159.9 | 161.05 | 161.05 | +1.45 (+0.91%) | 127,406 |
| 19 Jan 2018 | INR | 156.7 | 160.25 | 156.5 | 159.6 | 159.6 | +2.9 (+1.85%) | 81,392 |
| 18 Jan 2018 | INR | 160 | 162.95 | 154.95 | 156.7 | 156.7 | -3.4 (-2.12%) | 127,651 |
| 17 Jan 2018 | INR | 162.8 | 162.8 | 158.95 | 160.1 | 160.1 | -2.7 (-1.66%) | 148,184 |
| 16 Jan 2018 | INR | 168.75 | 168.85 | 161.95 | 162.8 | 162.8 | -5.8 (-3.44%) | 113,930 |
| 15 Jan 2018 | INR | 169.8 | 171.5 | 168.35 | 168.6 | 168.6 | -1.2 (-0.71%) | 71,716 |
| 12 Jan 2018 | INR | 169.25 | 172.7 | 167.1 | 169.8 | 169.8 | +0.5 (+0.30%) | 229,979 |
| 11 Jan 2018 | INR | 169.4 | 172.5 | 168.5 | 169.3 | 169.3 | +0.05 (+0.03%) | 154,868 |
| 10 Jan 2018 | INR | 170.6 | 172.2 | 167.5 | 169.25 | 169.25 | +1.3 (+0.77%) | 198,397 |
| 8 Jan 2018 | INR | 170 | 170 | 167 | 167.95 | 167.95 | +0.35 (+0.21%) | 82,594 |
| 5 Jan 2018 | INR | 167.1 | 170.65 | 166.7 | 167.6 | 167.6 | +1.3 (+0.78%) | 151,963 |
| 4 Jan 2018 | INR | 166 | 167.8 | 164.65 | 166.3 | 166.3 | +0.6 (+0.36%) | 60,667 |
| 3 Jan 2018 | INR | 165.05 | 167.8 | 164.5 | 165.7 | 165.7 | +0.35 (+0.21%) | 96,462 |
| 2 Jan 2018 | INR | 165.75 | 167.75 | 163 | 165.35 | 165.35 | +0.15 (+0.09%) | 136,552 |
| 1 Jan 2018 | INR | 168 | 168.4 | 164.2 | 165.2 | 165.2 | -1.6 (-0.96%) | 91,885 |
| 29 Dec 2017 | INR | 165 | 168.8 | 163.65 | 166.8 | 166.8 | +2.15 (+1.31%) | 172,402 |
| 28 Dec 2017 | INR | 166.5 | 166.85 | 164.3 | 164.65 | 164.65 | -1.2 (-0.72%) | 64,769 |
| 27 Dec 2017 | INR | 167.25 | 169.95 | 165 | 165.85 | 165.85 | -0.9 (-0.54%) | 208,956 |
| 26 Dec 2017 | INR | 164.75 | 168.5 | 164.2 | 166.75 | 166.75 | +2.3 (+1.40%) | 196,708 |
