| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 162 | 162 | 151.1 | 155.25 | 155.25 | -6.9 (-4.26%) | 20,504 |
| 5 Feb 2018 | INR | 163.8 | 165 | 158.6 | 162.15 | 162.15 | -3.5 (-2.11%) | 16,992 |
| 2 Feb 2018 | INR | 172 | 172 | 158.6 | 165.65 | 165.65 | -9.45 (-5.40%) | 16,506 |
| 1 Feb 2018 | INR | 176 | 179.2 | 174.05 | 175.1 | 175.1 | -1.85 (-1.05%) | 13,343 |
| 31 Jan 2018 | INR | 179.5 | 181 | 175.15 | 176.95 | 176.95 | +0.45 (+0.25%) | 9,130 |
| 30 Jan 2018 | INR | 180.7 | 184.9 | 175 | 176.5 | 176.5 | -3.2 (-1.78%) | 25,459 |
| 29 Jan 2018 | INR | 187 | 191.35 | 178 | 179.7 | 179.7 | -5.85 (-3.15%) | 12,891 |
| 25 Jan 2018 | INR | 189 | 191.5 | 185 | 185.55 | 185.55 | -2.05 (-1.09%) | 6,906 |
| 24 Jan 2018 | INR | 192 | 193.95 | 185 | 187.6 | 187.6 | -4.4 (-2.29%) | 11,339 |
| 23 Jan 2018 | INR | 193.6 | 201.5 | 191.2 | 192 | 192 | -2.55 (-1.31%) | 29,292 |
| 22 Jan 2018 | INR | 188 | 198 | 188 | 194.55 | 194.55 | +5.1 (+2.69%) | 26,607 |
| 19 Jan 2018 | INR | 192 | 194 | 185 | 189.45 | 189.45 | -0.95 (-0.50%) | 16,481 |
| 18 Jan 2018 | INR | 202.55 | 203.8 | 185 | 190.4 | 190.4 | -9.5 (-4.75%) | 22,210 |
| 17 Jan 2018 | INR | 194.65 | 206.8 | 184 | 199.9 | 199.9 | +6.05 (+3.12%) | 38,883 |
| 16 Jan 2018 | INR | 208 | 208 | 192 | 193.85 | 193.85 | -11 (-5.37%) | 31,706 |
| 15 Jan 2018 | INR | 204.55 | 208.35 | 202.4 | 204.85 | 204.85 | +1.85 (+0.91%) | 10,142 |
| 12 Jan 2018 | INR | 205.2 | 210.75 | 201.55 | 203 | 203 | -2.15 (-1.05%) | 25,247 |
| 11 Jan 2018 | INR | 205.1 | 211 | 196.95 | 205.15 | 205.15 | +0.05 (+0.02%) | 32,862 |
| 10 Jan 2018 | INR | 208.3 | 211.6 | 203.6 | 205.1 | 205.1 | -5.8 (-2.75%) | 26,713 |
| 8 Jan 2018 | INR | 209 | 214.2 | 209 | 210.9 | 210.9 | +1.45 (+0.69%) | 22,992 |
| 5 Jan 2018 | INR | 214.05 | 215.05 | 208.05 | 209.45 | 209.45 | -2.5 (-1.18%) | 26,920 |
| 4 Jan 2018 | INR | 213.25 | 216.9 | 211.15 | 211.95 | 211.95 | -0.2 (-0.09%) | 21,228 |
| 3 Jan 2018 | INR | 212.7 | 218 | 211 | 212.15 | 212.15 | +2.25 (+1.07%) | 29,677 |
| 2 Jan 2018 | INR | 211.45 | 214.65 | 201 | 209.9 | 209.9 | +0.6 (+0.29%) | 65,377 |
| 1 Jan 2018 | INR | 219 | 219.95 | 207.4 | 209.3 | 209.3 | -9.95 (-4.54%) | 51,614 |
| 29 Dec 2017 | INR | 212 | 225.9 | 211.8 | 219.25 | 219.25 | +7.85 (+3.71%) | 180,286 |
| 28 Dec 2017 | INR | 216.4 | 223.65 | 207.2 | 211.4 | 211.4 | -2.6 (-1.21%) | 207,169 |
| 27 Dec 2017 | INR | 189.45 | 220.5 | 189.15 | 214 | 214 | +27.65 (+14.84%) | 396,903 |
| 26 Dec 2017 | INR | 185.05 | 188.75 | 183.9 | 186.35 | 186.35 | +2.2 (+1.19%) | 26,580 |
| 22 Dec 2017 | INR | 176.5 | 187.2 | 176.5 | 184.15 | 184.15 | +1.8 (+0.99%) | 41,323 |
