| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 126.1 | 127 | 119.8 | 123.65 | 24.73 | -2.45 (-1.94%) | 49,185 |
| 5 Feb 2018 | INR | 126.8 | 127 | 123.5 | 126.1 | 25.22 | -3.9 (-3%) | 81,860 |
| 2 Feb 2018 | INR | 131 | 131 | 127 | 130 | 26 | -1 (-0.76%) | 28,331 |
| 1 Feb 2018 | INR | 130 | 131.1 | 130 | 131 | 26.2 | +1 (+0.77%) | 3,748 |
| 31 Jan 2018 | INR | 132 | 132 | 129.05 | 130 | 26 | -1.2 (-0.91%) | 11,657 |
| 30 Jan 2018 | INR | 132.25 | 135 | 130 | 131.2 | 26.24 | -1.05 (-0.79%) | 31,338 |
| 29 Jan 2018 | INR | 131 | 135 | 130 | 132.25 | 26.45 | +1.85 (+1.42%) | 17,024 |
| 25 Jan 2018 | INR | 132.2 | 134 | 129 | 130.4 | 26.08 | -1.8 (-1.36%) | 29,416 |
| 24 Jan 2018 | INR | 133 | 135 | 130.7 | 132.2 | 26.44 | -1.6 (-1.20%) | 23,508 |
| 23 Jan 2018 | INR | 134.5 | 135.5 | 131.5 | 133.8 | 26.76 | -0.7 (-0.52%) | 12,298 |
| 22 Jan 2018 | INR | 139.6 | 139.6 | 132.05 | 134.5 | 26.9 | -3.9 (-2.82%) | 16,872 |
| 19 Jan 2018 | INR | 147 | 147 | 134.1 | 138.4 | 27.68 | -2.45 (-1.74%) | 59,634 |
| 18 Jan 2018 | INR | 138.85 | 145.45 | 133.05 | 140.85 | 28.17 | +2 (+1.44%) | 51,462 |
| 17 Jan 2018 | INR | 133.5 | 140 | 132 | 138.85 | 27.77 | +1.9 (+1.39%) | 60,018 |
| 16 Jan 2018 | INR | 145 | 145 | 134.2 | 136.95 | 27.39 | -7.5 (-5.19%) | 101,442 |
| 15 Jan 2018 | INR | 152 | 152 | 142 | 144.45 | 28.89 | +0.35 (+0.24%) | 67,868 |
| 12 Jan 2018 | INR | 150.1 | 157 | 140 | 144.1 | 28.82 | -4.95 (-3.32%) | 176,815 |
| 11 Jan 2018 | INR | 145 | 152 | 144.25 | 149.05 | 29.81 | +3.75 (+2.58%) | 97,239 |
| 10 Jan 2018 | INR | 150 | 150 | 144 | 145.3 | 29.06 | +6.9 (+4.99%) | 113,897 |
| 8 Jan 2018 | INR | 131.65 | 145 | 130 | 138.4 | 27.68 | +10.3 (+8.04%) | 412,900 |
| 5 Jan 2018 | INR | 125 | 131.75 | 124.5 | 128.1 | 25.62 | +5.7 (+4.66%) | 175,169 |
| 4 Jan 2018 | INR | 123.75 | 125 | 120.05 | 122.4 | 24.48 | +2.05 (+1.70%) | 63,158 |
| 3 Jan 2018 | INR | 119 | 120.9 | 118.3 | 120.35 | 24.07 | +2.65 (+2.25%) | 83,710 |
| 2 Jan 2018 | INR | 118 | 120.05 | 117 | 117.7 | 23.54 | +0.85 (+0.73%) | 93,674 |
| 1 Jan 2018 | INR | 115 | 122 | 114.5 | 116.85 | 23.37 | +3.75 (+3.32%) | 103,952 |
| 29 Dec 2017 | INR | 110.2 | 113.5 | 109.25 | 113.1 | 22.62 | +3.25 (+2.96%) | 100,124 |
| 28 Dec 2017 | INR | 111 | 111.9 | 108.95 | 109.85 | 21.97 | +0.9 (+0.83%) | 47,906 |
| 27 Dec 2017 | INR | 112.5 | 112.5 | 100.1 | 108.95 | 21.79 | -0.9 (-0.82%) | 63,947 |
| 26 Dec 2017 | INR | 112 | 112 | 108.15 | 109.85 | 21.97 | -1.25 (-1.13%) | 36,314 |
| 22 Dec 2017 | INR | 112.5 | 112.5 | 109.4 | 111.1 | 22.22 | -0.05 (-0.04%) | 44,032 |
