| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 184 | 189.4 | 178 | 184.5 | 184.5 | -7.4 (-3.86%) | 188,504 |
| 5 Feb 2018 | INR | 185.05 | 195.75 | 179.6 | 191.9 | 191.9 | +0.55 (+0.29%) | 209,765 |
| 2 Feb 2018 | INR | 200 | 200 | 187 | 191.35 | 191.35 | -10.3 (-5.11%) | 142,974 |
| 1 Feb 2018 | INR | 202.5 | 206.2 | 197.05 | 201.65 | 201.65 | -0.85 (-0.42%) | 163,563 |
| 31 Jan 2018 | INR | 202.4 | 207.45 | 200.45 | 202.5 | 202.5 | -0.05 (-0.02%) | 123,075 |
| 30 Jan 2018 | INR | 206.45 | 207.95 | 201.95 | 202.55 | 202.55 | -3.8 (-1.84%) | 131,904 |
| 29 Jan 2018 | INR | 215.5 | 215.5 | 205.8 | 206.35 | 206.35 | -2.85 (-1.36%) | 70,799 |
| 25 Jan 2018 | INR | 212 | 215.55 | 208.35 | 209.2 | 209.2 | -5.15 (-2.40%) | 149,667 |
| 24 Jan 2018 | INR | 226 | 226 | 212 | 214.35 | 214.35 | -10 (-4.46%) | 161,993 |
| 23 Jan 2018 | INR | 233.5 | 233.5 | 222.4 | 224.35 | 224.35 | -5.3 (-2.31%) | 182,285 |
| 22 Jan 2018 | INR | 228.7 | 233.45 | 225.6 | 229.65 | 229.65 | +5 (+2.23%) | 136,802 |
| 19 Jan 2018 | INR | 225.05 | 228.8 | 222 | 224.65 | 224.65 | +1.8 (+0.81%) | 170,874 |
| 18 Jan 2018 | INR | 235.85 | 241.3 | 220.1 | 222.85 | 222.85 | -10.6 (-4.54%) | 266,073 |
| 17 Jan 2018 | INR | 228.5 | 237.2 | 222 | 233.45 | 233.45 | +3.65 (+1.59%) | 247,915 |
| 16 Jan 2018 | INR | 247.5 | 247.65 | 227 | 229.8 | 229.8 | -16.3 (-6.62%) | 299,973 |
| 15 Jan 2018 | INR | 244.1 | 253 | 244.1 | 246.1 | 246.1 | -0.6 (-0.24%) | 146,077 |
| 12 Jan 2018 | INR | 254.95 | 259.85 | 242.65 | 246.7 | 246.7 | -6.85 (-2.70%) | 425,947 |
| 11 Jan 2018 | INR | 234 | 257.35 | 230.55 | 253.55 | 253.55 | +16.75 (+7.07%) | 515,762 |
| 10 Jan 2018 | INR | 245.45 | 247.5 | 231.5 | 236.8 | 236.8 | -15.4 (-6.11%) | 220,698 |
| 8 Jan 2018 | INR | 243.9 | 254.5 | 243 | 252.2 | 252.2 | +10.5 (+4.34%) | 447,029 |
| 5 Jan 2018 | INR | 227.5 | 244 | 227.5 | 241.7 | 241.7 | +14.4 (+6.34%) | 659,631 |
| 4 Jan 2018 | INR | 221 | 231.25 | 215.5 | 227.3 | 227.3 | +6.7 (+3.04%) | 360,827 |
| 3 Jan 2018 | INR | 226.7 | 230.75 | 216.9 | 220.6 | 220.6 | -2.55 (-1.14%) | 482,269 |
| 2 Jan 2018 | INR | 205.1 | 225.25 | 199.05 | 223.15 | 223.15 | +19.65 (+9.66%) | 821,631 |
| 1 Jan 2018 | INR | 199.65 | 205.85 | 199.3 | 203.5 | 203.5 | +4.6 (+2.31%) | 118,770 |
| 29 Dec 2017 | INR | 201 | 201.9 | 198.4 | 198.9 | 198.9 | +0.35 (+0.18%) | 79,579 |
| 28 Dec 2017 | INR | 199.95 | 201.45 | 197.9 | 198.55 | 198.55 | +0.15 (+0.08%) | 82,900 |
| 27 Dec 2017 | INR | 200.05 | 203 | 197.55 | 198.4 | 198.4 | -1.2 (-0.60%) | 74,726 |
| 26 Dec 2017 | INR | 199 | 202.7 | 199 | 199.6 | 199.6 | 0.0 (0.0%) | 46,283 |
| 22 Dec 2017 | INR | 202 | 204 | 198.1 | 199.6 | 199.6 | -1.1 (-0.55%) | 93,702 |
