| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 143 | 157.05 | 137 | 151.2 | 151.2 | +1.1 (+0.73%) | 98,675 |
| 5 Feb 2018 | INR | 153 | 156.75 | 136 | 150.1 | 150.1 | -5.85 (-3.75%) | 111,518 |
| 2 Feb 2018 | INR | 161.55 | 165.2 | 152.55 | 155.95 | 155.95 | -9.85 (-5.94%) | 60,013 |
| 1 Feb 2018 | INR | 164 | 170.9 | 160 | 165.8 | 165.8 | +1.15 (+0.70%) | 47,312 |
| 31 Jan 2018 | INR | 171 | 176.05 | 161.25 | 164.65 | 164.65 | -9.7 (-5.56%) | 89,435 |
| 30 Jan 2018 | INR | 175 | 180 | 171.4 | 174.35 | 174.35 | -3.7 (-2.08%) | 56,795 |
| 29 Jan 2018 | INR | 181.05 | 183.35 | 175.85 | 178.05 | 178.05 | -0.95 (-0.53%) | 53,535 |
| 25 Jan 2018 | INR | 177.7 | 181.75 | 176.7 | 179 | 179 | -0.45 (-0.25%) | 114,369 |
| 24 Jan 2018 | INR | 185.35 | 185.35 | 178.7 | 179.45 | 179.45 | -5.1 (-2.76%) | 75,791 |
| 23 Jan 2018 | INR | 181.7 | 186.85 | 180.7 | 184.55 | 184.55 | +3.5 (+1.93%) | 81,662 |
| 22 Jan 2018 | INR | 178.5 | 182 | 177.45 | 181.05 | 181.05 | +2.7 (+1.51%) | 32,568 |
| 19 Jan 2018 | INR | 175.7 | 181.8 | 170.95 | 178.35 | 178.35 | +0.1 (+0.06%) | 94,514 |
| 18 Jan 2018 | INR | 183 | 184 | 175.1 | 178.25 | 178.25 | -2.55 (-1.41%) | 102,753 |
| 17 Jan 2018 | INR | 179.15 | 184.65 | 174.3 | 180.8 | 180.8 | +1.65 (+0.92%) | 148,436 |
| 16 Jan 2018 | INR | 185.6 | 185.7 | 177.5 | 179.15 | 179.15 | -5.45 (-2.95%) | 69,938 |
| 15 Jan 2018 | INR | 189.35 | 189.55 | 181.45 | 184.6 | 184.6 | -2.55 (-1.36%) | 112,229 |
| 12 Jan 2018 | INR | 188 | 193.85 | 184.95 | 187.15 | 187.15 | +0.6 (+0.32%) | 156,240 |
| 11 Jan 2018 | INR | 184.9 | 192 | 183 | 186.55 | 186.55 | +2.3 (+1.25%) | 143,354 |
| 10 Jan 2018 | INR | 181 | 186.4 | 175.3 | 184.25 | 184.25 | +1.9 (+1.04%) | 84,015 |
| 8 Jan 2018 | INR | 177.7 | 185.85 | 177.7 | 182.35 | 182.35 | +6.15 (+3.49%) | 177,186 |
| 5 Jan 2018 | INR | 167.05 | 179 | 165.8 | 176.2 | 176.2 | +10.3 (+6.21%) | 301,873 |
| 4 Jan 2018 | INR | 164 | 169.8 | 161.4 | 165.9 | 165.9 | +5.05 (+3.14%) | 112,361 |
| 3 Jan 2018 | INR | 163.95 | 165.1 | 159.6 | 160.85 | 160.85 | -3.35 (-2.04%) | 40,557 |
| 2 Jan 2018 | INR | 160.45 | 166.1 | 155.2 | 164.2 | 164.2 | +5.1 (+3.21%) | 108,732 |
| 1 Jan 2018 | INR | 159.4 | 162.4 | 158.5 | 159.1 | 159.1 | +0.2 (+0.13%) | 32,953 |
| 29 Dec 2017 | INR | 153 | 162.6 | 153 | 158.9 | 158.9 | +3.9 (+2.52%) | 81,184 |
| 28 Dec 2017 | INR | 157.95 | 157.95 | 152 | 155 | 155 | +2.3 (+1.51%) | 19,391 |
| 27 Dec 2017 | INR | 159.05 | 159.05 | 152.1 | 152.7 | 152.7 | -6.1 (-3.84%) | 53,940 |
| 26 Dec 2017 | INR | 162.05 | 162.55 | 158 | 158.8 | 158.8 | -2.35 (-1.46%) | 30,511 |
| 22 Dec 2017 | INR | 158 | 164.5 | 157 | 161.15 | 161.15 | +3.55 (+2.25%) | 127,816 |
