| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 120 | 126.9 | 120 | 124.45 | 124.45 | -4.75 (-3.68%) | 136,453 |
| 5 Feb 2018 | INR | 122 | 134.5 | 116.25 | 129.2 | 129.2 | +5.55 (+4.49%) | 133,735 |
| 2 Feb 2018 | INR | 129.8 | 130.4 | 122 | 123.65 | 123.65 | -8.75 (-6.61%) | 153,265 |
| 1 Feb 2018 | INR | 136.5 | 138.55 | 130 | 132.4 | 132.4 | -4.7 (-3.43%) | 86,463 |
| 31 Jan 2018 | INR | 138.95 | 141.65 | 135.25 | 137.1 | 137.1 | -2.3 (-1.65%) | 139,261 |
| 30 Jan 2018 | INR | 149 | 149 | 138.1 | 139.4 | 139.4 | -1.05 (-0.75%) | 257,109 |
| 29 Jan 2018 | INR | 136 | 145 | 136 | 140.45 | 140.45 | +6.45 (+4.81%) | 198,352 |
| 25 Jan 2018 | INR | 136.55 | 139.45 | 133 | 134 | 134 | -3.05 (-2.23%) | 75,543 |
| 24 Jan 2018 | INR | 140.25 | 142.5 | 136.5 | 137.05 | 137.05 | -4.85 (-3.42%) | 146,402 |
| 23 Jan 2018 | INR | 143.55 | 146.6 | 140 | 141.9 | 141.9 | -0.9 (-0.63%) | 241,157 |
| 22 Jan 2018 | INR | 147.75 | 148.45 | 142 | 142.8 | 142.8 | -2.35 (-1.62%) | 173,958 |
| 19 Jan 2018 | INR | 149.8 | 151 | 140.15 | 145.15 | 145.15 | -3.5 (-2.35%) | 267,333 |
| 18 Jan 2018 | INR | 150.45 | 158.9 | 145 | 148.65 | 148.65 | +0.8 (+0.54%) | 1,025,475 |
| 17 Jan 2018 | INR | 129.05 | 151.95 | 118.25 | 147.85 | 147.85 | +18.6 (+14.39%) | 1,068,438 |
| 16 Jan 2018 | INR | 140 | 141.5 | 128.1 | 129.25 | 129.25 | -11.75 (-8.33%) | 332,885 |
| 15 Jan 2018 | INR | 150 | 152.2 | 140 | 141 | 141 | -4.85 (-3.33%) | 322,179 |
| 12 Jan 2018 | INR | 143 | 156.7 | 136.55 | 145.85 | 145.85 | -6 (-3.95%) | 1,370,002 |
| 11 Jan 2018 | INR | 151.85 | 151.85 | 151.85 | 151.85 | 151.85 | -7.95 (-4.97%) | 17,951 |
| 10 Jan 2018 | INR | 176.6 | 176.6 | 159.8 | 159.8 | 159.8 | -0.4 (-0.25%) | 264,434 |
| 8 Jan 2018 | INR | 160.2 | 160.2 | 160.2 | 160.2 | 160.2 | +7.6 (+4.98%) | 10,212 |
| 5 Jan 2018 | INR | 152.6 | 152.6 | 152.6 | 152.6 | 152.6 | +7.25 (+4.99%) | 30,370 |
| 4 Jan 2018 | INR | 145.35 | 145.35 | 145.35 | 145.35 | 145.35 | +6.9 (+4.98%) | 20,587 |
| 3 Jan 2018 | INR | 134.7 | 138.45 | 134.1 | 138.45 | 138.45 | +6.55 (+4.97%) | 135,145 |
| 2 Jan 2018 | INR | 131.9 | 131.9 | 120.1 | 131.9 | 131.9 | +6.25 (+4.97%) | 776,881 |
| 1 Jan 2018 | INR | 125.65 | 125.65 | 125.65 | 125.65 | 125.65 | +5.95 (+4.97%) | 13,525 |
| 29 Dec 2017 | INR | 114 | 119.7 | 113.1 | 119.7 | 119.7 | 0.0 (0.0%) | 581,237 |
