| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 138.6 | 147.85 | 128.65 | 137.75 | 137.75 | -5.1 (-3.57%) | 3,182 |
| 5 Feb 2018 | INR | 135.95 | 145.7 | 135 | 142.85 | 142.85 | -6 (-4.03%) | 12,849 |
| 2 Feb 2018 | INR | 153.1 | 154.6 | 141.45 | 148.85 | 148.85 | -7 (-4.49%) | 7,624 |
| 1 Feb 2018 | INR | 154.35 | 156 | 151.85 | 155.85 | 155.85 | +1.25 (+0.81%) | 4,443 |
| 31 Jan 2018 | INR | 153 | 156 | 152.05 | 154.6 | 154.6 | +3.25 (+2.15%) | 1,218 |
| 30 Jan 2018 | INR | 151.05 | 153.75 | 151 | 151.35 | 151.35 | -4.3 (-2.76%) | 8,360 |
| 29 Jan 2018 | INR | 158 | 158.65 | 155.35 | 155.65 | 155.65 | -2.9 (-1.83%) | 3,545 |
| 25 Jan 2018 | INR | 158.05 | 161.15 | 158.05 | 158.55 | 158.55 | -0.65 (-0.41%) | 1,453 |
| 24 Jan 2018 | INR | 160.65 | 165 | 158.1 | 159.2 | 159.2 | -3.4 (-2.09%) | 6,969 |
| 23 Jan 2018 | INR | 162 | 164.8 | 160.1 | 162.6 | 162.6 | +2.85 (+1.78%) | 4,975 |
| 22 Jan 2018 | INR | 155.8 | 162 | 155.8 | 159.75 | 159.75 | -1.95 (-1.21%) | 8,095 |
| 19 Jan 2018 | INR | 163.85 | 164 | 158.15 | 161.7 | 161.7 | +0.1 (+0.06%) | 12,885 |
| 18 Jan 2018 | INR | 168.25 | 172.35 | 160.35 | 161.6 | 161.6 | -5.35 (-3.20%) | 14,119 |
| 17 Jan 2018 | INR | 167 | 169.95 | 165 | 166.95 | 166.95 | -0.85 (-0.51%) | 11,022 |
| 16 Jan 2018 | INR | 172.85 | 180.6 | 166 | 167.8 | 167.8 | -4.55 (-2.64%) | 41,744 |
| 15 Jan 2018 | INR | 175.95 | 181.55 | 172 | 172.35 | 172.35 | -0.25 (-0.14%) | 19,746 |
| 12 Jan 2018 | INR | 171.45 | 183.65 | 170.3 | 172.6 | 172.6 | +1.85 (+1.08%) | 29,305 |
| 11 Jan 2018 | INR | 171.95 | 173 | 170 | 170.75 | 170.75 | -0.95 (-0.55%) | 2,966 |
| 10 Jan 2018 | INR | 172.05 | 175.15 | 170.1 | 171.7 | 171.7 | +2.1 (+1.24%) | 8,723 |
| 8 Jan 2018 | INR | 172 | 172 | 165 | 169.6 | 169.6 | +0.3 (+0.18%) | 8,586 |
| 5 Jan 2018 | INR | 175.45 | 175.45 | 168.05 | 169.3 | 169.3 | -2.75 (-1.60%) | 10,535 |
| 4 Jan 2018 | INR | 176.1 | 176.15 | 171 | 172.05 | 172.05 | -1.1 (-0.64%) | 7,923 |
| 3 Jan 2018 | INR | 173.85 | 178 | 172 | 173.15 | 173.15 | -1.15 (-0.66%) | 5,509 |
| 2 Jan 2018 | INR | 173 | 181.7 | 167.05 | 174.3 | 174.3 | +4.75 (+2.80%) | 16,488 |
| 1 Jan 2018 | INR | 172 | 176 | 167.25 | 169.55 | 169.55 | -2.4 (-1.40%) | 8,177 |
| 29 Dec 2017 | INR | 174.9 | 177.75 | 170.85 | 171.95 | 171.95 | -2.95 (-1.69%) | 4,515 |
| 28 Dec 2017 | INR | 175.65 | 178.65 | 170.75 | 174.9 | 174.9 | -1.5 (-0.85%) | 11,344 |
| 27 Dec 2017 | INR | 166 | 188.5 | 166 | 176.4 | 176.4 | +11.95 (+7.27%) | 70,869 |
| 26 Dec 2017 | INR | 165.3 | 167.6 | 160 | 164.45 | 164.45 | -2.55 (-1.53%) | 8,149 |
| 22 Dec 2017 | INR | 166 | 171.4 | 163.1 | 167 | 167 | +4.85 (+2.99%) | 21,576 |
