| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 180.9 | 185.9 | 173 | 182.05 | 182.05 | -10.75 (-5.58%) | 287,617 |
| 5 Feb 2018 | INR | 168 | 196.45 | 167.1 | 192.8 | 192.8 | +21.85 (+12.78%) | 423,328 |
| 2 Feb 2018 | INR | 180.5 | 184.45 | 165.15 | 170.95 | 170.95 | -12.9 (-7.02%) | 270,692 |
| 1 Feb 2018 | INR | 179 | 195.8 | 174.4 | 183.85 | 183.85 | +6.2 (+3.49%) | 405,987 |
| 31 Jan 2018 | INR | 163 | 180.9 | 162.65 | 177.65 | 177.65 | +15.25 (+9.39%) | 233,914 |
| 30 Jan 2018 | INR | 173.7 | 175.05 | 161.25 | 162.4 | 162.4 | -12.65 (-7.23%) | 182,877 |
| 29 Jan 2018 | INR | 176 | 180.3 | 173.15 | 175.05 | 175.05 | -1.6 (-0.91%) | 130,207 |
| 25 Jan 2018 | INR | 181.05 | 182.2 | 175.55 | 176.65 | 176.65 | -3.6 (-2.00%) | 150,182 |
| 24 Jan 2018 | INR | 179.85 | 186 | 177 | 180.25 | 180.25 | -0.9 (-0.50%) | 182,777 |
| 23 Jan 2018 | INR | 174.05 | 183.3 | 173.6 | 181.15 | 181.15 | +8.05 (+4.65%) | 186,143 |
| 22 Jan 2018 | INR | 175.5 | 177.5 | 172 | 173.1 | 173.1 | -1.8 (-1.03%) | 71,586 |
| 19 Jan 2018 | INR | 177.65 | 178.4 | 170 | 174.9 | 174.9 | +0.5 (+0.29%) | 75,189 |
| 18 Jan 2018 | INR | 191.8 | 191.8 | 172.95 | 174.4 | 174.4 | -14.1 (-7.48%) | 205,530 |
| 17 Jan 2018 | INR | 191.6 | 195 | 186.2 | 188.5 | 188.5 | -1.45 (-0.76%) | 153,678 |
| 16 Jan 2018 | INR | 184.95 | 192.15 | 183.35 | 189.95 | 189.95 | +5.1 (+2.76%) | 271,816 |
| 15 Jan 2018 | INR | 182.9 | 187.5 | 181.75 | 184.85 | 184.85 | +1.95 (+1.07%) | 164,316 |
| 12 Jan 2018 | INR | 180.3 | 186.35 | 180 | 182.9 | 182.9 | +2.8 (+1.55%) | 160,681 |
| 11 Jan 2018 | INR | 179.15 | 182.8 | 175.95 | 180.1 | 180.1 | +2.15 (+1.21%) | 111,282 |
| 10 Jan 2018 | INR | 181.25 | 185 | 175 | 177.95 | 177.95 | -3.55 (-1.96%) | 165,570 |
| 8 Jan 2018 | INR | 173.8 | 182.95 | 173 | 181.5 | 181.5 | +9.35 (+5.43%) | 219,756 |
| 5 Jan 2018 | INR | 173 | 177.2 | 170.35 | 172.15 | 172.15 | -2.6 (-1.49%) | 135,548 |
| 4 Jan 2018 | INR | 168 | 175.55 | 168 | 174.75 | 174.75 | +6.95 (+4.14%) | 170,204 |
| 3 Jan 2018 | INR | 163 | 170 | 161.15 | 167.8 | 167.8 | +6.15 (+3.80%) | 161,293 |
| 2 Jan 2018 | INR | 165.75 | 165.75 | 156.55 | 161.65 | 161.65 | -2.75 (-1.67%) | 122,074 |
| 1 Jan 2018 | INR | 164 | 168.15 | 163.3 | 164.4 | 164.4 | -0.8 (-0.48%) | 85,240 |
| 29 Dec 2017 | INR | 167.75 | 169.1 | 163 | 165.2 | 165.2 | -2.1 (-1.26%) | 107,054 |
| 28 Dec 2017 | INR | 167.05 | 170 | 165.75 | 167.3 | 167.3 | +0.45 (+0.27%) | 88,792 |
| 27 Dec 2017 | INR | 174.6 | 175.4 | 165.55 | 166.85 | 166.85 | -8 (-4.58%) | 143,427 |
| 26 Dec 2017 | INR | 170.5 | 176.95 | 168.65 | 174.85 | 174.85 | +2.55 (+1.48%) | 145,106 |
| 22 Dec 2017 | INR | 170.25 | 174.2 | 169 | 172.3 | 172.3 | +2.45 (+1.44%) | 156,644 |
