| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 138 | 146.9 | 133 | 143.8 | 143.8 | +0.85 (+0.59%) | 16,696 |
| 5 Feb 2018 | INR | 146 | 146 | 139.65 | 142.95 | 142.95 | -2.55 (-1.75%) | 10,483 |
| 2 Feb 2018 | INR | 150.05 | 150.05 | 143.35 | 145.5 | 145.5 | -5.75 (-3.80%) | 22,833 |
| 1 Feb 2018 | INR | 151.9 | 153.9 | 150 | 151.25 | 151.25 | +0.05 (+0.03%) | 13,143 |
| 31 Jan 2018 | INR | 150 | 152 | 147 | 151.2 | 151.2 | -1.35 (-0.88%) | 15,015 |
| 30 Jan 2018 | INR | 162.7 | 162.7 | 151 | 152.55 | 152.55 | -4 (-2.56%) | 25,215 |
| 29 Jan 2018 | INR | 165.35 | 165.4 | 155 | 156.55 | 156.55 | -7.55 (-4.60%) | 45,133 |
| 25 Jan 2018 | INR | 165.05 | 166.85 | 160.05 | 164.1 | 164.1 | -1.1 (-0.67%) | 10,617 |
| 24 Jan 2018 | INR | 170 | 170 | 165 | 165.2 | 165.2 | -1.9 (-1.14%) | 7,962 |
| 23 Jan 2018 | INR | 169.75 | 170.45 | 166.6 | 167.1 | 167.1 | -2.65 (-1.56%) | 6,366 |
| 22 Jan 2018 | INR | 170.15 | 170.5 | 166 | 169.75 | 169.75 | +2.85 (+1.71%) | 7,406 |
| 19 Jan 2018 | INR | 166 | 169 | 165.55 | 166.9 | 166.9 | -1.15 (-0.68%) | 10,065 |
| 18 Jan 2018 | INR | 171 | 171.8 | 167 | 168.05 | 168.05 | -0.85 (-0.50%) | 161,937 |
| 17 Jan 2018 | INR | 169.7 | 171.95 | 165.7 | 168.9 | 168.9 | -2.25 (-1.31%) | 15,525 |
| 16 Jan 2018 | INR | 173.55 | 181.8 | 170 | 171.15 | 171.15 | -2.25 (-1.30%) | 29,523 |
| 15 Jan 2018 | INR | 171.95 | 174.7 | 166.1 | 173.4 | 173.4 | +1.7 (+0.99%) | 35,428 |
| 12 Jan 2018 | INR | 173.6 | 174.45 | 171 | 171.7 | 171.7 | -0.95 (-0.55%) | 44,025 |
| 11 Jan 2018 | INR | 175.35 | 175.35 | 171.6 | 172.65 | 172.65 | +0.8 (+0.47%) | 16,927 |
| 10 Jan 2018 | INR | 176.7 | 181 | 171 | 171.85 | 171.85 | -3.25 (-1.86%) | 20,646 |
| 8 Jan 2018 | INR | 177.95 | 181.95 | 174.25 | 175.1 | 175.1 | +0.15 (+0.09%) | 32,816 |
| 5 Jan 2018 | INR | 168.95 | 183.8 | 168.95 | 174.95 | 174.95 | +6.4 (+3.80%) | 94,872 |
| 4 Jan 2018 | INR | 170.3 | 171 | 168.1 | 168.55 | 168.55 | -0.25 (-0.15%) | 18,317 |
| 3 Jan 2018 | INR | 170.25 | 171 | 168.05 | 168.8 | 168.8 | +2.25 (+1.35%) | 17,129 |
| 2 Jan 2018 | INR | 168 | 168.95 | 165.1 | 166.55 | 166.55 | -1 (-0.60%) | 11,569 |
| 1 Jan 2018 | INR | 171.3 | 171.7 | 166 | 167.55 | 167.55 | -2.65 (-1.56%) | 8,137 |
| 29 Dec 2017 | INR | 174.9 | 174.9 | 168.3 | 170.2 | 170.2 | +2.7 (+1.61%) | 39,725 |
| 28 Dec 2017 | INR | 167.75 | 169.85 | 167.05 | 167.5 | 167.5 | -0.35 (-0.21%) | 3,404 |
| 27 Dec 2017 | INR | 169.9 | 169.9 | 165.05 | 167.85 | 167.85 | -1.5 (-0.89%) | 15,962 |
| 26 Dec 2017 | INR | 164.05 | 170 | 164 | 169.35 | 169.35 | +2.55 (+1.53%) | 7,366 |
| 22 Dec 2017 | INR | 166.75 | 169.55 | 164.4 | 166.8 | 166.8 | +0.85 (+0.51%) | 12,124 |
