| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 163.9 | 172 | 163.9 | 168 | 168 | -5.6 (-3.23%) | 35,328 |
| 5 Feb 2018 | INR | 171.65 | 176 | 165.2 | 173.6 | 173.6 | -0.15 (-0.09%) | 64,044 |
| 2 Feb 2018 | INR | 178.7 | 183.7 | 172 | 173.75 | 173.75 | -9.15 (-5.00%) | 113,698 |
| 1 Feb 2018 | INR | 182.9 | 187.4 | 179 | 182.9 | 182.9 | +3.2 (+1.78%) | 110,703 |
| 31 Jan 2018 | INR | 183.75 | 185.5 | 177.3 | 179.7 | 179.7 | -3.65 (-1.99%) | 48,667 |
| 30 Jan 2018 | INR | 188.95 | 188.95 | 182.5 | 183.35 | 183.35 | -5.75 (-3.04%) | 47,051 |
| 29 Jan 2018 | INR | 191.45 | 193.9 | 187.05 | 189.1 | 189.1 | -2.35 (-1.23%) | 38,450 |
| 25 Jan 2018 | INR | 196 | 196.9 | 190 | 191.45 | 191.45 | -3.95 (-2.02%) | 60,524 |
| 24 Jan 2018 | INR | 196.35 | 198.8 | 190.45 | 195.4 | 195.4 | +1.1 (+0.57%) | 68,936 |
| 23 Jan 2018 | INR | 201.1 | 202.8 | 191 | 194.3 | 194.3 | -7.1 (-3.53%) | 94,997 |
| 22 Jan 2018 | INR | 200 | 205.65 | 200 | 201.4 | 201.4 | +2.3 (+1.16%) | 95,198 |
| 19 Jan 2018 | INR | 200.25 | 201.6 | 196 | 199.1 | 199.1 | +3.35 (+1.71%) | 56,854 |
| 18 Jan 2018 | INR | 208.7 | 208.8 | 194 | 195.75 | 195.75 | -6.15 (-3.05%) | 130,794 |
| 17 Jan 2018 | INR | 205 | 205.6 | 197.5 | 201.9 | 201.9 | -1.6 (-0.79%) | 54,932 |
| 16 Jan 2018 | INR | 211.25 | 214.2 | 201.5 | 203.5 | 203.5 | -5 (-2.40%) | 111,577 |
| 15 Jan 2018 | INR | 216.5 | 217.75 | 207 | 208.5 | 208.5 | -7.55 (-3.49%) | 61,131 |
| 12 Jan 2018 | INR | 210.5 | 218.5 | 209 | 216.05 | 216.05 | +7.05 (+3.37%) | 179,186 |
| 11 Jan 2018 | INR | 205.8 | 215.2 | 205.55 | 209 | 209 | +4.05 (+1.98%) | 108,966 |
| 10 Jan 2018 | INR | 210.35 | 211.1 | 204 | 204.95 | 204.95 | -8.4 (-3.94%) | 108,419 |
| 8 Jan 2018 | INR | 207 | 215 | 204.35 | 213.35 | 213.35 | +7.6 (+3.69%) | 183,825 |
| 5 Jan 2018 | INR | 208.9 | 211 | 202.6 | 205.75 | 205.75 | -0.25 (-0.12%) | 187,313 |
| 4 Jan 2018 | INR | 208.8 | 211.9 | 203 | 206 | 206 | +3.15 (+1.55%) | 538,018 |
| 3 Jan 2018 | INR | 191.05 | 205.75 | 186.75 | 202.85 | 202.85 | +14.1 (+7.47%) | 3,187,752 |
| 2 Jan 2018 | INR | 193 | 193 | 188.5 | 188.75 | 188.75 | -1.85 (-0.97%) | 1,990 |
| 1 Jan 2018 | INR | 188.85 | 195.6 | 187.75 | 190.6 | 190.6 | +3.2 (+1.71%) | 20,139 |
| 29 Dec 2017 | INR | 189.4 | 190.5 | 187 | 187.4 | 187.4 | -3.05 (-1.60%) | 8,430 |
| 28 Dec 2017 | INR | 190.85 | 191 | 187.65 | 190.45 | 190.45 | +0.05 (+0.03%) | 3,048 |
| 27 Dec 2017 | INR | 190 | 192.95 | 188.7 | 190.4 | 190.4 | +0.5 (+0.26%) | 8,344 |
| 26 Dec 2017 | INR | 194 | 194 | 188.7 | 189.9 | 189.9 | 0.0 (0.0%) | 164,557 |
| 22 Dec 2017 | INR | 192.4 | 192.4 | 189 | 189.9 | 189.9 | +0.8 (+0.42%) | 7,021 |
