| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 130 | 137.85 | 128.15 | 130.35 | 130.35 | -5.95 (-4.37%) | 17,383 |
| 5 Feb 2018 | INR | 138.05 | 140.8 | 131.7 | 136.3 | 136.3 | -4.1 (-2.92%) | 39,165 |
| 2 Feb 2018 | INR | 152.05 | 152.05 | 138.4 | 140.4 | 140.4 | -12.55 (-8.21%) | 28,716 |
| 1 Feb 2018 | INR | 149.95 | 156.6 | 148 | 152.95 | 152.95 | +3.9 (+2.62%) | 32,944 |
| 31 Jan 2018 | INR | 154.05 | 155.4 | 148.05 | 149.05 | 149.05 | -6.85 (-4.39%) | 14,288 |
| 30 Jan 2018 | INR | 149.15 | 165 | 144.15 | 155.9 | 155.9 | +9.1 (+6.20%) | 96,194 |
| 29 Jan 2018 | INR | 145.95 | 149.5 | 143.85 | 146.8 | 146.8 | +1.5 (+1.03%) | 9,973 |
| 25 Jan 2018 | INR | 144.65 | 148.8 | 142.3 | 145.3 | 145.3 | +1.95 (+1.36%) | 7,452 |
| 24 Jan 2018 | INR | 146 | 146.35 | 142.1 | 143.35 | 143.35 | -3.5 (-2.38%) | 7,704 |
| 23 Jan 2018 | INR | 150 | 150.95 | 146.05 | 146.85 | 146.85 | -3.1 (-2.07%) | 6,941 |
| 22 Jan 2018 | INR | 151.9 | 151.9 | 148.6 | 149.95 | 149.95 | -1.1 (-0.73%) | 8,055 |
| 19 Jan 2018 | INR | 150.25 | 151.9 | 146.85 | 151.05 | 151.05 | +1.25 (+0.83%) | 12,369 |
| 18 Jan 2018 | INR | 155.95 | 158 | 148.8 | 149.8 | 149.8 | -4.8 (-3.10%) | 17,355 |
| 17 Jan 2018 | INR | 152.4 | 155.5 | 145.75 | 154.6 | 154.6 | +2.25 (+1.48%) | 26,478 |
| 16 Jan 2018 | INR | 159.65 | 159.65 | 151.1 | 152.35 | 152.35 | -6.45 (-4.06%) | 18,691 |
| 15 Jan 2018 | INR | 155.9 | 162.5 | 155.7 | 158.8 | 158.8 | +4.55 (+2.95%) | 69,748 |
| 12 Jan 2018 | INR | 154.8 | 157 | 150 | 154.25 | 154.25 | -1 (-0.64%) | 19,090 |
| 11 Jan 2018 | INR | 156.9 | 157.15 | 154.25 | 155.25 | 155.25 | -2.55 (-1.62%) | 14,471 |
| 10 Jan 2018 | INR | 159.8 | 159.9 | 155.7 | 157.8 | 157.8 | +2.7 (+1.74%) | 57,764 |
| 8 Jan 2018 | INR | 153.5 | 156 | 152.05 | 155.1 | 155.1 | +2.6 (+1.70%) | 26,669 |
| 5 Jan 2018 | INR | 154.9 | 155.3 | 151.25 | 152.5 | 152.5 | -0.25 (-0.16%) | 14,638 |
| 4 Jan 2018 | INR | 155 | 155.75 | 151.15 | 152.75 | 152.75 | -2.55 (-1.64%) | 19,483 |
| 3 Jan 2018 | INR | 159 | 159.8 | 154.35 | 155.3 | 155.3 | -1.25 (-0.80%) | 42,098 |
| 2 Jan 2018 | INR | 155.95 | 158.2 | 150.05 | 156.55 | 156.55 | +5.15 (+3.40%) | 121,083 |
| 1 Jan 2018 | INR | 145.95 | 156.15 | 145.95 | 151.4 | 151.4 | +8.2 (+5.73%) | 149,283 |
| 29 Dec 2017 | INR | 138.2 | 143.9 | 138.2 | 143.2 | 143.2 | +4.25 (+3.06%) | 36,769 |
| 28 Dec 2017 | INR | 138.5 | 140 | 137.1 | 138.95 | 138.95 | +0.25 (+0.18%) | 11,163 |
| 27 Dec 2017 | INR | 140.05 | 142.5 | 138.05 | 138.7 | 138.7 | -2.1 (-1.49%) | 10,111 |
| 26 Dec 2017 | INR | 140.5 | 144.2 | 138 | 140.8 | 140.8 | +0.2 (+0.14%) | 26,329 |
| 22 Dec 2017 | INR | 140.1 | 143.1 | 139.25 | 140.6 | 140.6 | -0.95 (-0.67%) | 20,050 |
