| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2018 | INR | 160.05 | 160.05 | 154 | 155.95 | 155.95 | -5.3 (-3.29%) | 6,566 |
| 1 Feb 2018 | INR | 171 | 171 | 158 | 161.25 | 161.25 | -2.45 (-1.50%) | 7,581 |
| 31 Jan 2018 | INR | 164.5 | 165.05 | 163 | 163.7 | 163.7 | -4.45 (-2.65%) | 4,420 |
| 30 Jan 2018 | INR | 170 | 170 | 165.1 | 168.15 | 168.15 | -2.85 (-1.67%) | 1,902 |
| 29 Jan 2018 | INR | 172 | 172 | 170 | 171 | 171 | -0.95 (-0.55%) | 717 |
| 25 Jan 2018 | INR | 165.4 | 172.9 | 165 | 171.95 | 171.95 | +1.95 (+1.15%) | 115 |
| 24 Jan 2018 | INR | 166 | 170 | 166 | 170 | 170 | +1.3 (+0.77%) | 180 |
| 23 Jan 2018 | INR | 171.5 | 172.15 | 167.3 | 168.7 | 168.7 | -2.8 (-1.63%) | 1,859 |
| 22 Jan 2018 | INR | 170 | 179.9 | 170 | 171.5 | 171.5 | +2 (+1.18%) | 1,557 |
| 19 Jan 2018 | INR | 177.55 | 177.55 | 169 | 169.5 | 169.5 | -2.2 (-1.28%) | 781 |
| 18 Jan 2018 | INR | 171.9 | 175 | 169.1 | 171.7 | 171.7 | +0.45 (+0.26%) | 4,110 |
| 17 Jan 2018 | INR | 169 | 172.8 | 169 | 171.25 | 171.25 | -1.9 (-1.10%) | 372 |
| 16 Jan 2018 | INR | 172 | 180 | 172 | 173.15 | 173.15 | -1.5 (-0.86%) | 7,361 |
| 15 Jan 2018 | INR | 184 | 184 | 173.55 | 174.65 | 174.65 | -3.25 (-1.83%) | 721 |
| 12 Jan 2018 | INR | 180.7 | 185.6 | 176 | 177.9 | 177.9 | -2.8 (-1.55%) | 6,707 |
| 11 Jan 2018 | INR | 181 | 185 | 172.2 | 180.7 | 180.7 | +4.65 (+2.64%) | 7,535 |
| 10 Jan 2018 | INR | 186.9 | 186.9 | 175.05 | 176.05 | 176.05 | +0.2 (+0.11%) | 2,059 |
| 8 Jan 2018 | INR | 191.95 | 191.95 | 175.15 | 175.85 | 175.85 | -1.35 (-0.76%) | 1,803 |
| 5 Jan 2018 | INR | 175.95 | 178 | 175.95 | 177.2 | 177.2 | +1.25 (+0.71%) | 1,509 |
| 4 Jan 2018 | INR | 178 | 179 | 175.7 | 175.95 | 175.95 | -2.05 (-1.15%) | 2,001 |
| 3 Jan 2018 | INR | 175 | 179 | 174.05 | 178 | 178 | +3 (+1.71%) | 2,290 |
| 2 Jan 2018 | INR | 179.5 | 179.5 | 169.65 | 175 | 175 | -1.65 (-0.93%) | 885 |
| 1 Jan 2018 | INR | 175 | 179.95 | 174.05 | 176.65 | 176.65 | -1.7 (-0.95%) | 2,146 |
| 29 Dec 2017 | INR | 175 | 186 | 175 | 178.35 | 178.35 | +2.85 (+1.62%) | 1,214 |
| 28 Dec 2017 | INR | 168 | 188 | 168 | 175.5 | 175.5 | +1.45 (+0.83%) | 596 |
| 27 Dec 2017 | INR | 171.1 | 178.95 | 171.1 | 174.05 | 174.05 | +2.95 (+1.72%) | 3,166 |
| 26 Dec 2017 | INR | 179.1 | 179.1 | 171.1 | 171.1 | 171.1 | -7.95 (-4.44%) | 1,055 |
| 22 Dec 2017 | INR | 181 | 183 | 168 | 179.05 | 179.05 | +6.65 (+3.86%) | 3,136 |
| 21 Dec 2017 | INR | 178 | 178 | 171 | 172.4 | 172.4 | -4.9 (-2.76%) | 452 |
| 20 Dec 2017 | INR | 178 | 183 | 173.3 | 177.3 | 177.3 | -1 (-0.56%) | 1,543 |
