| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 142 | 158.25 | 137.2 | 149.4 | 149.4 | +5.5 (+3.82%) | 9,045 |
| 5 Feb 2018 | INR | 134 | 144.05 | 128.55 | 143.9 | 143.9 | +2.75 (+1.95%) | 3,052 |
| 2 Feb 2018 | INR | 148 | 148 | 135.8 | 141.15 | 141.15 | -6.95 (-4.69%) | 864 |
| 1 Feb 2018 | INR | 150.65 | 152.65 | 144.3 | 148.1 | 148.1 | -3.15 (-2.08%) | 722 |
| 31 Jan 2018 | INR | 146 | 151.9 | 144.3 | 151.25 | 151.25 | +6.75 (+4.67%) | 4,987 |
| 30 Jan 2018 | INR | 140.6 | 148.95 | 138.5 | 144.5 | 144.5 | +3.95 (+2.81%) | 8,355 |
| 29 Jan 2018 | INR | 146.2 | 146.2 | 137 | 140.55 | 140.55 | -5.4 (-3.70%) | 3,119 |
| 25 Jan 2018 | INR | 144.15 | 148.75 | 137.2 | 145.95 | 145.95 | -3.55 (-2.37%) | 6,364 |
| 24 Jan 2018 | INR | 151.3 | 151.3 | 146.1 | 149.5 | 149.5 | -1.8 (-1.19%) | 903 |
| 23 Jan 2018 | INR | 150.2 | 151.75 | 148.75 | 151.3 | 151.3 | +1.2 (+0.80%) | 2,608 |
| 22 Jan 2018 | INR | 152.55 | 152.85 | 149.5 | 150.1 | 150.1 | -4.6 (-2.97%) | 1,706 |
| 19 Jan 2018 | INR | 154.1 | 158 | 152.45 | 154.7 | 154.7 | -1.4 (-0.90%) | 4,323 |
| 18 Jan 2018 | INR | 164.35 | 164.35 | 155 | 156.1 | 156.1 | -6 (-3.70%) | 3,745 |
| 17 Jan 2018 | INR | 159 | 164 | 159 | 162.1 | 162.1 | -1.95 (-1.19%) | 616 |
| 16 Jan 2018 | INR | 165.1 | 165.1 | 160 | 164.05 | 164.05 | -1 (-0.61%) | 2,977 |
| 15 Jan 2018 | INR | 170 | 170 | 164.55 | 165.05 | 165.05 | -6.8 (-3.96%) | 3,162 |
| 12 Jan 2018 | INR | 173 | 173 | 169.2 | 171.85 | 171.85 | +1.2 (+0.70%) | 974 |
| 11 Jan 2018 | INR | 170.5 | 173.95 | 170 | 170.65 | 170.65 | -3.35 (-1.93%) | 1,772 |
| 10 Jan 2018 | INR | 175.55 | 176.85 | 171.35 | 174 | 174 | +1 (+0.58%) | 612 |
| 8 Jan 2018 | INR | 172.1 | 177 | 172.1 | 173 | 173 | -2.3 (-1.31%) | 902 |
| 5 Jan 2018 | INR | 172 | 176.9 | 170 | 175.3 | 175.3 | +1.85 (+1.07%) | 2,263 |
| 4 Jan 2018 | INR | 168.05 | 175 | 167.3 | 173.45 | 173.45 | +0.45 (+0.26%) | 2,287 |
| 3 Jan 2018 | INR | 173 | 174 | 171.2 | 173 | 173 | +1 (+0.58%) | 730 |
| 2 Jan 2018 | INR | 174 | 174 | 171.95 | 172 | 172 | -1.45 (-0.84%) | 279 |
| 1 Jan 2018 | INR | 174.35 | 177.5 | 171.95 | 173.45 | 173.45 | -0.9 (-0.52%) | 1,159 |
| 29 Dec 2017 | INR | 176.05 | 176.05 | 170.5 | 174.35 | 174.35 | +2.65 (+1.54%) | 1,206 |
| 28 Dec 2017 | INR | 177 | 177 | 171.1 | 171.7 | 171.7 | -8.3 (-4.61%) | 3,639 |
| 27 Dec 2017 | INR | 181.9 | 185 | 179.9 | 180 | 180 | -2.1 (-1.15%) | 2,252 |
| 26 Dec 2017 | INR | 178 | 189.8 | 168.85 | 182.1 | 182.1 | -0.95 (-0.52%) | 724 |
| 22 Dec 2017 | INR | 187.45 | 190 | 183.05 | 183.05 | 183.05 | -2.15 (-1.16%) | 1,147 |
