| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 134 | 147 | 131 | 143.9 | 143.9 | +4.95 (+3.56%) | 21,637 |
| 5 Feb 2018 | INR | 137.45 | 140.95 | 135 | 138.95 | 138.95 | -2.25 (-1.59%) | 39,786 |
| 2 Feb 2018 | INR | 145 | 147.1 | 137.7 | 141.2 | 141.2 | -4.55 (-3.12%) | 58,085 |
| 1 Feb 2018 | INR | 150.3 | 151.15 | 144.55 | 145.75 | 145.75 | -4.9 (-3.25%) | 27,991 |
| 31 Jan 2018 | INR | 154.95 | 154.95 | 150.2 | 150.65 | 150.65 | -1.8 (-1.18%) | 37,610 |
| 30 Jan 2018 | INR | 155.4 | 156 | 151.65 | 152.45 | 152.45 | -2.85 (-1.84%) | 358,918 |
| 29 Jan 2018 | INR | 159 | 161 | 154.1 | 155.3 | 155.3 | -1.9 (-1.21%) | 68,847 |
| 25 Jan 2018 | INR | 156.95 | 165.05 | 156.95 | 157.2 | 157.2 | -0.25 (-0.16%) | 108,508 |
| 24 Jan 2018 | INR | 157.65 | 159.55 | 156.9 | 157.45 | 157.45 | -0.55 (-0.35%) | 58,333 |
| 23 Jan 2018 | INR | 156.25 | 159.15 | 155.8 | 158 | 158 | +2.35 (+1.51%) | 60,049 |
| 22 Jan 2018 | INR | 156.1 | 156.9 | 155 | 155.65 | 155.65 | +0.35 (+0.23%) | 8,466 |
| 19 Jan 2018 | INR | 157.05 | 160.8 | 155 | 155.3 | 155.3 | -1.05 (-0.67%) | 32,520 |
| 18 Jan 2018 | INR | 158 | 159.05 | 155.6 | 156.35 | 156.35 | -0.85 (-0.54%) | 32,035 |
| 17 Jan 2018 | INR | 159 | 160 | 154.05 | 157.2 | 157.2 | -1.9 (-1.19%) | 42,368 |
| 16 Jan 2018 | INR | 159.05 | 165.9 | 158.05 | 159.1 | 159.1 | +0.45 (+0.28%) | 64,570 |
| 15 Jan 2018 | INR | 159 | 161.95 | 157.95 | 158.65 | 158.65 | -1 (-0.63%) | 34,549 |
| 12 Jan 2018 | INR | 163.35 | 163.35 | 157.55 | 159.65 | 159.65 | -2.7 (-1.66%) | 40,644 |
| 11 Jan 2018 | INR | 164.9 | 168.8 | 161.35 | 162.35 | 162.35 | -2.4 (-1.46%) | 59,125 |
| 10 Jan 2018 | INR | 156.45 | 170.5 | 156.45 | 164.75 | 164.75 | +7.05 (+4.47%) | 247,638 |
| 8 Jan 2018 | INR | 160 | 160.8 | 155.95 | 157.7 | 157.7 | -2.4 (-1.50%) | 47,397 |
| 5 Jan 2018 | INR | 159.75 | 162 | 158 | 160.1 | 160.1 | +0.95 (+0.60%) | 26,340 |
| 4 Jan 2018 | INR | 154.75 | 165.2 | 153.3 | 159.15 | 159.15 | +5.1 (+3.31%) | 78,849 |
| 3 Jan 2018 | INR | 152.9 | 154.45 | 152.8 | 154.05 | 154.05 | +1 (+0.65%) | 24,864 |
| 2 Jan 2018 | INR | 153.55 | 155.35 | 151.3 | 153.05 | 153.05 | -0.8 (-0.52%) | 29,792 |
| 1 Jan 2018 | INR | 155 | 155.85 | 153.3 | 153.85 | 153.85 | -0.65 (-0.42%) | 36,330 |
| 29 Dec 2017 | INR | 153.5 | 156.5 | 153.2 | 154.5 | 154.5 | -0.3 (-0.19%) | 34,519 |
| 28 Dec 2017 | INR | 154 | 158 | 153.95 | 154.8 | 154.8 | -0.25 (-0.16%) | 39,075 |
| 27 Dec 2017 | INR | 155.85 | 159.75 | 153.05 | 155.05 | 155.05 | -0.7 (-0.45%) | 63,300 |
| 26 Dec 2017 | INR | 160.95 | 160.95 | 154.5 | 155.75 | 155.75 | -4.15 (-2.60%) | 46,827 |
| 22 Dec 2017 | INR | 162.25 | 162.25 | 159.15 | 159.9 | 159.9 | -1.35 (-0.84%) | 31,440 |
