| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 149.9 | 152 | 142 | 150.35 | 150.35 | -2.75 (-1.80%) | 4,564 |
| 5 Feb 2018 | INR | 150 | 159 | 148.3 | 153.1 | 153.1 | -3.5 (-2.23%) | 3,423 |
| 2 Feb 2018 | INR | 160.05 | 162 | 153.2 | 156.6 | 156.6 | -8.65 (-5.23%) | 29,115 |
| 1 Feb 2018 | INR | 160.1 | 169.85 | 160.1 | 165.25 | 165.25 | +3.95 (+2.45%) | 13,596 |
| 31 Jan 2018 | INR | 163.9 | 164.95 | 159 | 161.3 | 161.3 | -0.15 (-0.09%) | 8,590 |
| 30 Jan 2018 | INR | 165.85 | 165.85 | 159.2 | 161.45 | 161.45 | -4.1 (-2.48%) | 10,554 |
| 29 Jan 2018 | INR | 178 | 180 | 163.7 | 165.55 | 165.55 | -14.95 (-8.28%) | 11,461 |
| 25 Jan 2018 | INR | 174.7 | 187.2 | 173.25 | 180.5 | 180.5 | +5 (+2.85%) | 85,089 |
| 24 Jan 2018 | INR | 172.8 | 177.95 | 171 | 175.5 | 175.5 | -0.3 (-0.17%) | 28,107 |
| 23 Jan 2018 | INR | 165.25 | 179.55 | 165.25 | 175.8 | 175.8 | +10.75 (+6.51%) | 32,760 |
| 22 Jan 2018 | INR | 166 | 167.95 | 164 | 165.05 | 165.05 | -1.95 (-1.17%) | 2,124 |
| 19 Jan 2018 | INR | 170 | 172.45 | 165.1 | 167 | 167 | -3.1 (-1.82%) | 17,241 |
| 18 Jan 2018 | INR | 175 | 175.5 | 168 | 170.1 | 170.1 | -2.7 (-1.56%) | 12,532 |
| 17 Jan 2018 | INR | 172.4 | 173.1 | 170 | 172.8 | 172.8 | -0.9 (-0.52%) | 8,693 |
| 16 Jan 2018 | INR | 178.7 | 178.85 | 172.25 | 173.7 | 173.7 | -3.85 (-2.17%) | 20,791 |
| 15 Jan 2018 | INR | 179 | 182.8 | 175 | 177.55 | 177.55 | -1.9 (-1.06%) | 38,872 |
| 12 Jan 2018 | INR | 176 | 181.7 | 170.15 | 179.45 | 179.45 | +3.85 (+2.19%) | 77,390 |
| 11 Jan 2018 | INR | 158.65 | 186.25 | 158.65 | 175.6 | 175.6 | +17.5 (+11.07%) | 117,185 |
| 10 Jan 2018 | INR | 159.5 | 159.5 | 158 | 158.1 | 158.1 | -2.65 (-1.65%) | 1,257 |
| 8 Jan 2018 | INR | 160 | 164.8 | 160 | 160.75 | 160.75 | +0.35 (+0.22%) | 6,752 |
| 5 Jan 2018 | INR | 163 | 163.85 | 159.5 | 160.4 | 160.4 | -2.25 (-1.38%) | 6,405 |
| 4 Jan 2018 | INR | 162.9 | 163 | 161.2 | 162.65 | 162.65 | -0.3 (-0.18%) | 2,635 |
| 3 Jan 2018 | INR | 165 | 165 | 161 | 162.95 | 162.95 | +0.15 (+0.09%) | 10,411 |
| 2 Jan 2018 | INR | 165.9 | 166.5 | 162.5 | 162.8 | 162.8 | -0.5 (-0.31%) | 1,984 |
| 1 Jan 2018 | INR | 165.95 | 165.95 | 160.7 | 163.3 | 163.3 | -2 (-1.21%) | 8,793 |
| 29 Dec 2017 | INR | 161 | 166 | 161 | 165.3 | 165.3 | +7.8 (+4.95%) | 20,736 |
| 28 Dec 2017 | INR | 160.25 | 161.45 | 156 | 157.5 | 157.5 | -1.2 (-0.76%) | 4,489 |
| 27 Dec 2017 | INR | 163.55 | 163.9 | 158 | 158.7 | 158.7 | -4.7 (-2.88%) | 6,285 |
| 26 Dec 2017 | INR | 165.6 | 166 | 162.55 | 163.4 | 163.4 | +0.15 (+0.09%) | 3,241 |
| 22 Dec 2017 | INR | 166 | 166 | 162.5 | 163.25 | 163.25 | -2.95 (-1.77%) | 8,010 |
