| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 158.9 | 166.5 | 158.9 | 163.1 | 163.1 | -5.95 (-3.52%) | 7,481 |
| 5 Feb 2018 | INR | 168 | 171.45 | 160.6 | 169.05 | 169.05 | +1.9 (+1.14%) | 4,211 |
| 2 Feb 2018 | INR | 168 | 170.95 | 165 | 167.15 | 167.15 | -2.2 (-1.30%) | 4,230 |
| 1 Feb 2018 | INR | 181 | 181 | 168.6 | 169.35 | 169.35 | -4 (-2.31%) | 5,345 |
| 31 Jan 2018 | INR | 172 | 174.9 | 170 | 173.35 | 173.35 | +0.2 (+0.12%) | 10,205 |
| 30 Jan 2018 | INR | 182.95 | 182.95 | 172.3 | 173.15 | 173.15 | -3.95 (-2.23%) | 6,637 |
| 29 Jan 2018 | INR | 177 | 182 | 175.65 | 177.1 | 177.1 | +1.45 (+0.83%) | 4,784 |
| 25 Jan 2018 | INR | 172 | 177.4 | 172 | 175.65 | 175.65 | +1.85 (+1.06%) | 9,747 |
| 24 Jan 2018 | INR | 178.15 | 179.15 | 173.5 | 173.8 | 173.8 | -5.65 (-3.15%) | 7,340 |
| 23 Jan 2018 | INR | 178 | 180.5 | 177 | 179.45 | 179.45 | +0.7 (+0.39%) | 2,913 |
| 22 Jan 2018 | INR | 176 | 180 | 175.1 | 178.75 | 178.75 | +2.8 (+1.59%) | 2,872 |
| 19 Jan 2018 | INR | 173.8 | 178 | 173.75 | 175.95 | 175.95 | +2.3 (+1.32%) | 2,992 |
| 18 Jan 2018 | INR | 178.6 | 183.9 | 173.55 | 173.65 | 173.65 | -4.35 (-2.44%) | 9,078 |
| 17 Jan 2018 | INR | 180 | 182 | 175.75 | 178 | 178 | -1.35 (-0.75%) | 4,622 |
| 16 Jan 2018 | INR | 184.7 | 185 | 177.65 | 179.35 | 179.35 | -5.4 (-2.92%) | 7,071 |
| 15 Jan 2018 | INR | 187.55 | 188 | 183.6 | 184.75 | 184.75 | -0.5 (-0.27%) | 5,455 |
| 12 Jan 2018 | INR | 185.65 | 191 | 184 | 185.25 | 185.25 | -0.7 (-0.38%) | 12,352 |
| 11 Jan 2018 | INR | 187 | 191.85 | 184.05 | 185.95 | 185.95 | -0.35 (-0.19%) | 6,153 |
| 10 Jan 2018 | INR | 191.8 | 192.2 | 184.7 | 186.3 | 186.3 | +2.85 (+1.55%) | 11,098 |
| 8 Jan 2018 | INR | 183 | 186.7 | 182.35 | 183.45 | 183.45 | +3.45 (+1.92%) | 17,354 |
| 5 Jan 2018 | INR | 179 | 182 | 178.1 | 180 | 180 | +1.55 (+0.87%) | 10,950 |
| 4 Jan 2018 | INR | 179.45 | 181 | 176.8 | 178.45 | 178.45 | -1 (-0.56%) | 5,687 |
| 3 Jan 2018 | INR | 180.65 | 182.65 | 179 | 179.45 | 179.45 | -1 (-0.55%) | 5,213 |
| 2 Jan 2018 | INR | 182.55 | 182.6 | 179.2 | 180.45 | 180.45 | +0.4 (+0.22%) | 489,077 |
| 1 Jan 2018 | INR | 181.45 | 182.1 | 179.5 | 180.05 | 180.05 | +0.7 (+0.39%) | 6,040 |
| 29 Dec 2017 | INR | 179 | 182 | 177.5 | 179.35 | 179.35 | +1.75 (+0.99%) | 10,583 |
| 28 Dec 2017 | INR | 176.9 | 178.9 | 175 | 177.6 | 177.6 | +2.05 (+1.17%) | 8,535 |
| 27 Dec 2017 | INR | 179.9 | 179.95 | 175 | 175.55 | 175.55 | -2.6 (-1.46%) | 20,108 |
| 26 Dec 2017 | INR | 177.9 | 179.25 | 174 | 178.15 | 178.15 | +7.35 (+4.30%) | 24,580 |
| 22 Dec 2017 | INR | 171.95 | 172.25 | 170 | 170.8 | 170.8 | +3.15 (+1.88%) | 10,262 |
