| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 160 | 168.85 | 160 | 167.85 | 152.5909 | -1.25 (-0.74%) | 20,308 |
| 5 Feb 2018 | INR | 165 | 170.5 | 161 | 169.1 | 153.7273 | -3.2 (-1.86%) | 25,259 |
| 2 Feb 2018 | INR | 175 | 178.8 | 167.05 | 172.3 | 156.6364 | -7.9 (-4.38%) | 21,127 |
| 1 Feb 2018 | INR | 186.9 | 186.9 | 177 | 180.2 | 163.8182 | -0.95 (-0.52%) | 6,576 |
| 31 Jan 2018 | INR | 185.6 | 185.6 | 179.5 | 181.15 | 164.6818 | -2.3 (-1.25%) | 8,838 |
| 30 Jan 2018 | INR | 188 | 188.8 | 182.25 | 183.45 | 166.7727 | -7.35 (-3.85%) | 16,507 |
| 29 Jan 2018 | INR | 196.9 | 197 | 190.1 | 190.8 | 173.4545 | -2.7 (-1.40%) | 9,112 |
| 25 Jan 2018 | INR | 191.9 | 197.6 | 191.9 | 193.5 | 175.9091 | +2.05 (+1.07%) | 21,696 |
| 24 Jan 2018 | INR | 195.25 | 196.85 | 191 | 191.45 | 174.0455 | -4.75 (-2.42%) | 16,865 |
| 23 Jan 2018 | INR | 199.5 | 199.95 | 194.2 | 196.2 | 178.3636 | -1.45 (-0.73%) | 24,628 |
| 22 Jan 2018 | INR | 196.95 | 199.9 | 193.05 | 197.65 | 179.6818 | +1.4 (+0.71%) | 24,689 |
| 19 Jan 2018 | INR | 198 | 198 | 190 | 196.25 | 178.4091 | -0.75 (-0.38%) | 19,646 |
| 18 Jan 2018 | INR | 208 | 208 | 195 | 197 | 179.0909 | -5.7 (-2.81%) | 30,464 |
| 17 Jan 2018 | INR | 207.4 | 207.4 | 196.2 | 202.7 | 184.2727 | -1.8 (-0.88%) | 32,186 |
| 16 Jan 2018 | INR | 212.2 | 212.55 | 203.1 | 204.5 | 185.9091 | -9.25 (-4.33%) | 33,855 |
| 15 Jan 2018 | INR | 212 | 219.8 | 209 | 213.75 | 194.3182 | +2.9 (+1.38%) | 71,308 |
| 12 Jan 2018 | INR | 211.15 | 214.4 | 204.35 | 210.85 | 191.6818 | +2.4 (+1.15%) | 31,178 |
| 11 Jan 2018 | INR | 206.65 | 215.9 | 205.45 | 208.45 | 189.5 | +3.7 (+1.81%) | 73,756 |
| 10 Jan 2018 | INR | 206 | 208.5 | 203 | 204.75 | 186.1364 | +0.2 (+0.10%) | 25,983 |
| 8 Jan 2018 | INR | 205 | 206.15 | 203 | 204.55 | 185.9545 | +2.1 (+1.04%) | 21,776 |
| 5 Jan 2018 | INR | 213 | 213 | 201.3 | 202.45 | 184.0455 | -3.9 (-1.89%) | 26,796 |
| 4 Jan 2018 | INR | 208.5 | 210 | 204 | 206.35 | 187.5909 | -0.35 (-0.17%) | 25,442 |
| 3 Jan 2018 | INR | 201.9 | 211.4 | 199.55 | 206.7 | 187.9091 | +7.4 (+3.71%) | 66,534 |
| 2 Jan 2018 | INR | 202.85 | 202.85 | 198 | 199.3 | 181.1818 | -1.5 (-0.75%) | 26,450 |
| 1 Jan 2018 | INR | 200.8 | 204.9 | 198.25 | 200.8 | 182.5455 | +3.7 (+1.88%) | 33,071 |
| 29 Dec 2017 | INR | 201.95 | 202.8 | 196.15 | 197.1 | 179.1818 | -3.1 (-1.55%) | 24,481 |
| 28 Dec 2017 | INR | 198 | 203 | 192 | 200.2 | 182 | +4.8 (+2.46%) | 56,979 |
| 27 Dec 2017 | INR | 197.6 | 197.75 | 194.3 | 195.4 | 177.6364 | -1.65 (-0.84%) | 15,904 |
| 26 Dec 2017 | INR | 202 | 202 | 196.75 | 197.05 | 179.1364 | -1.5 (-0.76%) | 21,810 |
| 22 Dec 2017 | INR | 202 | 203.15 | 197.5 | 198.55 | 180.5 | -2.15 (-1.07%) | 16,856 |
