| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 183 | 192.75 | 174.8 | 187.3 | 187.3 | +3.3 (+1.79%) | 16,528 |
| 5 Feb 2018 | INR | 187 | 187 | 176.95 | 184 | 184 | -2.25 (-1.21%) | 11,246 |
| 2 Feb 2018 | INR | 182.5 | 188.05 | 180.75 | 186.25 | 186.25 | -4 (-2.10%) | 18,887 |
| 1 Feb 2018 | INR | 182 | 193 | 182 | 190.25 | 190.25 | +6.05 (+3.28%) | 14,031 |
| 31 Jan 2018 | INR | 190.4 | 190.4 | 181 | 184.2 | 184.2 | +1.4 (+0.77%) | 9,023 |
| 30 Jan 2018 | INR | 185.1 | 187.25 | 181.5 | 182.8 | 182.8 | -7.5 (-3.94%) | 11,615 |
| 29 Jan 2018 | INR | 195 | 199.5 | 190 | 190.3 | 190.3 | -4.7 (-2.41%) | 7,454 |
| 25 Jan 2018 | INR | 200 | 200 | 191.25 | 195 | 195 | -5.65 (-2.82%) | 7,725 |
| 24 Jan 2018 | INR | 204.7 | 204.7 | 197 | 200.65 | 200.65 | +2.5 (+1.26%) | 10,200 |
| 23 Jan 2018 | INR | 202.5 | 209.8 | 197.25 | 198.15 | 198.15 | -9.2 (-4.44%) | 27,793 |
| 22 Jan 2018 | INR | 216 | 216 | 205 | 207.35 | 207.35 | -0.85 (-0.41%) | 10,236 |
| 19 Jan 2018 | INR | 205.5 | 217 | 205.05 | 208.2 | 208.2 | -7.6 (-3.52%) | 9,810 |
| 18 Jan 2018 | INR | 235 | 235.9 | 215.8 | 215.8 | 215.8 | -11.35 (-5.00%) | 30,204 |
| 17 Jan 2018 | INR | 231 | 231 | 216.7 | 227.15 | 227.15 | -0.95 (-0.42%) | 21,612 |
| 16 Jan 2018 | INR | 229.8 | 229.8 | 222.15 | 228.1 | 228.1 | +9.2 (+4.20%) | 52,469 |
| 15 Jan 2018 | INR | 218.25 | 218.9 | 218.25 | 218.9 | 218.9 | +10.4 (+4.99%) | 3,954 |
| 12 Jan 2018 | INR | 199 | 208.5 | 198.05 | 208.5 | 208.5 | +9.9 (+4.98%) | 27,633 |
| 11 Jan 2018 | INR | 195 | 201.5 | 195 | 198.6 | 198.6 | +0.85 (+0.43%) | 9,188 |
| 10 Jan 2018 | INR | 200 | 200 | 197.25 | 197.75 | 197.75 | -2.95 (-1.47%) | 4,534 |
| 8 Jan 2018 | INR | 196.5 | 203.65 | 196.5 | 200.7 | 200.7 | +2.7 (+1.36%) | 4,003 |
| 5 Jan 2018 | INR | 200.65 | 206 | 197 | 198 | 198 | -2.65 (-1.32%) | 6,714 |
| 4 Jan 2018 | INR | 200 | 203.7 | 196 | 200.65 | 200.65 | -0.75 (-0.37%) | 12,964 |
| 3 Jan 2018 | INR | 197.5 | 204.5 | 195.1 | 201.4 | 201.4 | -2.35 (-1.15%) | 2,838 |
| 2 Jan 2018 | INR | 202 | 204.5 | 195 | 203.75 | 203.75 | +1.8 (+0.89%) | 6,844 |
| 1 Jan 2018 | INR | 204.45 | 205 | 198 | 201.95 | 201.95 | +2.9 (+1.46%) | 2,379 |
| 29 Dec 2017 | INR | 200.05 | 205 | 198 | 199.05 | 199.05 | -3.8 (-1.87%) | 6,397 |
| 28 Dec 2017 | INR | 205.9 | 205.9 | 195.05 | 202.85 | 202.85 | +0.8 (+0.40%) | 11,504 |
| 27 Dec 2017 | INR | 214.8 | 214.8 | 201.75 | 202.05 | 202.05 | -6.35 (-3.05%) | 7,851 |
| 26 Dec 2017 | INR | 212.8 | 213.2 | 204 | 208.4 | 208.4 | +5.35 (+2.63%) | 30,089 |
| 22 Dec 2017 | INR | 202.4 | 203.05 | 199.5 | 203.05 | 203.05 | +9.65 (+4.99%) | 48,089 |
