| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 175 | 177.95 | 170 | 175 | 175 | -3.3 (-1.85%) | 23,182 |
| 5 Feb 2018 | INR | 177 | 182 | 171.45 | 178.3 | 178.3 | +4.25 (+2.44%) | 1,868 |
| 2 Feb 2018 | INR | 183.15 | 183.95 | 171 | 174.05 | 174.05 | -10.45 (-5.66%) | 2,160 |
| 1 Feb 2018 | INR | 185 | 192.05 | 182.9 | 184.5 | 184.5 | +3.2 (+1.77%) | 7,138 |
| 31 Jan 2018 | INR | 184 | 186.3 | 181.2 | 181.3 | 181.3 | -3.35 (-1.81%) | 560 |
| 30 Jan 2018 | INR | 181.1 | 188 | 180 | 184.65 | 184.65 | +0.65 (+0.35%) | 3,004 |
| 29 Jan 2018 | INR | 186.1 | 187.05 | 184 | 184 | 184 | -2.1 (-1.13%) | 313 |
| 25 Jan 2018 | INR | 183.55 | 188.4 | 183.55 | 186.1 | 186.1 | -0.55 (-0.29%) | 538 |
| 24 Jan 2018 | INR | 186 | 187.2 | 185 | 186.65 | 186.65 | -3.3 (-1.74%) | 1,098 |
| 23 Jan 2018 | INR | 187.3 | 192.4 | 185.05 | 189.95 | 189.95 | +0.25 (+0.13%) | 7,506 |
| 22 Jan 2018 | INR | 184.95 | 190.5 | 184.7 | 189.7 | 189.7 | +5.35 (+2.90%) | 6,027 |
| 19 Jan 2018 | INR | 185.5 | 189 | 182.5 | 184.35 | 184.35 | -1.5 (-0.81%) | 4,543 |
| 18 Jan 2018 | INR | 188.75 | 190.75 | 184.15 | 185.85 | 185.85 | -1.95 (-1.04%) | 1,879 |
| 17 Jan 2018 | INR | 188.6 | 189 | 186 | 187.8 | 187.8 | -2.2 (-1.16%) | 2,274 |
| 16 Jan 2018 | INR | 193.4 | 193.4 | 190 | 190 | 190 | -3.9 (-2.01%) | 2,926 |
| 15 Jan 2018 | INR | 184.65 | 195.25 | 184.2 | 193.9 | 193.9 | +10.3 (+5.61%) | 11,821 |
| 12 Jan 2018 | INR | 187.5 | 188 | 183.2 | 183.6 | 183.6 | -0.2 (-0.11%) | 3,324 |
| 11 Jan 2018 | INR | 184.45 | 187.5 | 183 | 183.8 | 183.8 | -3.7 (-1.97%) | 3,743 |
| 10 Jan 2018 | INR | 184.3 | 188 | 184.15 | 187.5 | 187.5 | +2.05 (+1.11%) | 620 |
| 8 Jan 2018 | INR | 183 | 189 | 183 | 185.45 | 185.45 | +0.1 (+0.05%) | 1,556 |
| 5 Jan 2018 | INR | 186.25 | 188 | 184.25 | 185.35 | 185.35 | -1.1 (-0.59%) | 1,904 |
| 4 Jan 2018 | INR | 187.5 | 188.4 | 185.25 | 186.45 | 186.45 | -0.1 (-0.05%) | 1,872 |
| 3 Jan 2018 | INR | 190 | 191.4 | 186.2 | 186.55 | 186.55 | +0.45 (+0.24%) | 1,248 |
| 2 Jan 2018 | INR | 189 | 189 | 184.1 | 186.1 | 186.1 | -2.35 (-1.25%) | 1,413 |
| 1 Jan 2018 | INR | 195 | 195 | 186.85 | 188.45 | 188.45 | +2.6 (+1.40%) | 2,579 |
| 29 Dec 2017 | INR | 190.5 | 190.9 | 185.1 | 185.85 | 185.85 | -1.95 (-1.04%) | 1,600 |
| 28 Dec 2017 | INR | 191 | 191 | 186.75 | 187.8 | 187.8 | +0.55 (+0.29%) | 1,836 |
| 27 Dec 2017 | INR | 192 | 192 | 186 | 187.25 | 187.25 | -4.35 (-2.27%) | 4,810 |
| 26 Dec 2017 | INR | 190 | 193 | 189.65 | 191.6 | 191.6 | -3.05 (-1.57%) | 3,477 |
| 22 Dec 2017 | INR | 197.1 | 199 | 193.05 | 194.65 | 194.65 | -0.05 (-0.03%) | 24,675 |
