| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 125 | 130 | 125 | 128.05 | 128.05 | -7.85 (-5.78%) | 42,932 |
| 5 Feb 2018 | INR | 127.05 | 137.3 | 125.7 | 135.9 | 135.9 | +4.1 (+3.11%) | 14,488 |
| 2 Feb 2018 | INR | 138.4 | 139 | 131 | 131.8 | 131.8 | -8.4 (-5.99%) | 38,532 |
| 1 Feb 2018 | INR | 146.55 | 148.1 | 139 | 140.2 | 140.2 | -4.35 (-3.01%) | 46,887 |
| 31 Jan 2018 | INR | 143 | 146 | 136.85 | 144.55 | 144.55 | +1.75 (+1.23%) | 19,756 |
| 30 Jan 2018 | INR | 140 | 144 | 140 | 142.8 | 142.8 | +1.85 (+1.31%) | 4,865 |
| 29 Jan 2018 | INR | 144.7 | 144.7 | 139.2 | 140.95 | 140.95 | -2.15 (-1.50%) | 32,913 |
| 25 Jan 2018 | INR | 146.1 | 146.8 | 142 | 143.1 | 143.1 | -2.5 (-1.72%) | 10,880 |
| 24 Jan 2018 | INR | 145.55 | 147.25 | 142.6 | 145.6 | 145.6 | -0.15 (-0.10%) | 18,162 |
| 23 Jan 2018 | INR | 146.55 | 149.15 | 144.6 | 145.75 | 145.75 | -0.25 (-0.17%) | 10,471 |
| 22 Jan 2018 | INR | 146.5 | 147.35 | 144.65 | 146 | 146 | -1.35 (-0.92%) | 8,489 |
| 19 Jan 2018 | INR | 142.15 | 148 | 142 | 147.35 | 147.35 | +5.35 (+3.77%) | 28,293 |
| 18 Jan 2018 | INR | 148 | 148 | 137.3 | 142 | 142 | -4.75 (-3.24%) | 43,381 |
| 17 Jan 2018 | INR | 142 | 148.55 | 137.55 | 146.75 | 146.75 | +6.05 (+4.30%) | 109,048 |
| 16 Jan 2018 | INR | 146.4 | 148.35 | 140 | 140.7 | 140.7 | -8.3 (-5.57%) | 66,149 |
| 15 Jan 2018 | INR | 150.75 | 152.9 | 146.6 | 149 | 149 | +0.05 (+0.03%) | 28,913 |
| 12 Jan 2018 | INR | 154.1 | 154.35 | 146.65 | 148.95 | 148.95 | -3.95 (-2.58%) | 58,742 |
| 11 Jan 2018 | INR | 154.75 | 157.5 | 151.2 | 152.9 | 152.9 | -1 (-0.65%) | 81,976 |
| 10 Jan 2018 | INR | 149.95 | 156 | 144.55 | 153.9 | 153.9 | +6.95 (+4.73%) | 111,673 |
| 8 Jan 2018 | INR | 141 | 149 | 141 | 146.95 | 146.95 | +6.3 (+4.48%) | 107,548 |
| 5 Jan 2018 | INR | 143.75 | 144.9 | 138.1 | 140.65 | 140.65 | -2.7 (-1.88%) | 37,818 |
| 4 Jan 2018 | INR | 143.5 | 145 | 140 | 143.35 | 143.35 | -0.4 (-0.28%) | 23,599 |
| 3 Jan 2018 | INR | 145.45 | 146 | 142.4 | 143.75 | 143.75 | +0.8 (+0.56%) | 19,712 |
| 2 Jan 2018 | INR | 146 | 146 | 141.35 | 142.95 | 142.95 | -2.5 (-1.72%) | 29,836 |
| 1 Jan 2018 | INR | 148.15 | 148.9 | 144.2 | 145.45 | 145.45 | -2.05 (-1.39%) | 25,499 |
| 29 Dec 2017 | INR | 145 | 148.7 | 144.25 | 147.5 | 147.5 | +3.2 (+2.22%) | 36,680 |
| 28 Dec 2017 | INR | 145.95 | 146.9 | 143.15 | 144.3 | 144.3 | -1.95 (-1.33%) | 34,550 |
| 27 Dec 2017 | INR | 152.45 | 152.45 | 145 | 146.25 | 146.25 | -4.8 (-3.18%) | 65,955 |
| 26 Dec 2017 | INR | 148 | 153.75 | 148 | 151.05 | 151.05 | +3.55 (+2.41%) | 61,825 |
| 22 Dec 2017 | INR | 146.65 | 151.5 | 146.35 | 147.5 | 147.5 | +1.5 (+1.03%) | 92,200 |
