| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 148.3 | 148.95 | 140 | 147.25 | 147.25 | -8.25 (-5.31%) | 404,364 |
| 5 Feb 2018 | INR | 144.2 | 156.4 | 142 | 155.5 | 155.5 | +6.3 (+4.22%) | 333,257 |
| 2 Feb 2018 | INR | 157 | 157 | 145.05 | 149.2 | 149.2 | -8.9 (-5.63%) | 325,027 |
| 1 Feb 2018 | INR | 160.2 | 160.45 | 157 | 158.1 | 158.1 | -1 (-0.63%) | 103,075 |
| 31 Jan 2018 | INR | 158 | 160.25 | 158 | 159.1 | 159.1 | +0.15 (+0.09%) | 187,480 |
| 30 Jan 2018 | INR | 161 | 162.05 | 157.65 | 158.95 | 158.95 | -1.05 (-0.66%) | 214,077 |
| 29 Jan 2018 | INR | 161.1 | 162.1 | 158.35 | 160 | 160 | -0.9 (-0.56%) | 394,458 |
| 25 Jan 2018 | INR | 163 | 163.85 | 160.1 | 160.9 | 160.9 | -0.05 (-0.03%) | 176,614 |
| 24 Jan 2018 | INR | 164.15 | 164.4 | 160.15 | 160.95 | 160.95 | -4.2 (-2.54%) | 196,393 |
| 23 Jan 2018 | INR | 165.5 | 165.5 | 163.85 | 165.15 | 165.15 | +1.5 (+0.92%) | 178,517 |
| 22 Jan 2018 | INR | 164.7 | 165.7 | 162.85 | 163.65 | 163.65 | +0.3 (+0.18%) | 179,535 |
| 19 Jan 2018 | INR | 166.1 | 168 | 162.1 | 163.35 | 163.35 | -2.55 (-1.54%) | 262,692 |
| 18 Jan 2018 | INR | 167.2 | 169.85 | 165.15 | 165.9 | 165.9 | -0.05 (-0.03%) | 370,803 |
| 17 Jan 2018 | INR | 166.2 | 168.45 | 164 | 165.95 | 165.95 | -1.3 (-0.78%) | 393,565 |
| 16 Jan 2018 | INR | 170.5 | 170.85 | 166.3 | 167.25 | 167.25 | -2.6 (-1.53%) | 394,781 |
| 15 Jan 2018 | INR | 170 | 175 | 168.1 | 169.85 | 169.85 | +1.25 (+0.74%) | 548,039 |
| 12 Jan 2018 | INR | 173.05 | 174.5 | 167 | 168.6 | 168.6 | -3.65 (-2.12%) | 395,246 |
| 11 Jan 2018 | INR | 172.65 | 175 | 168.25 | 172.25 | 172.25 | +0.45 (+0.26%) | 643,166 |
| 10 Jan 2018 | INR | 167 | 175.5 | 166 | 171.8 | 171.8 | +7.15 (+4.34%) | 1,611,894 |
| 9 Jan 2018 | INR | 166 | 166.3 | 163.05 | 164.65 | 164.65 | +0.35 (+0.21%) | 226,970 |
| 8 Jan 2018 | INR | 165.15 | 166.45 | 163 | 164.3 | 164.3 | +0.6 (+0.37%) | 258,492 |
| 5 Jan 2018 | INR | 166.2 | 166.7 | 163 | 163.7 | 163.7 | -1.75 (-1.06%) | 318,923 |
| 4 Jan 2018 | INR | 164.3 | 168.9 | 162.4 | 165.45 | 165.45 | +1.7 (+1.04%) | 695,250 |
| 3 Jan 2018 | INR | 163.65 | 165 | 161.15 | 163.75 | 163.75 | +1.8 (+1.11%) | 219,162 |
| 2 Jan 2018 | INR | 169 | 169 | 159.8 | 161.95 | 161.95 | -5.4 (-3.23%) | 760,628 |
| 1 Jan 2018 | INR | 167.8 | 170.85 | 166.5 | 167.35 | 167.35 | +0.95 (+0.57%) | 298,290 |
| 29 Dec 2017 | INR | 161.7 | 167.4 | 161.7 | 166.4 | 166.4 | +4.6 (+2.84%) | 260,046 |
| 28 Dec 2017 | INR | 167.35 | 167.35 | 161.5 | 161.8 | 161.8 | -3.5 (-2.12%) | 313,303 |
| 27 Dec 2017 | INR | 167.4 | 168.75 | 163.15 | 165.3 | 165.3 | -2.05 (-1.22%) | 188,419 |
| 26 Dec 2017 | INR | 165.8 | 168.3 | 164.15 | 167.35 | 167.35 | +2.2 (+1.33%) | 185,484 |
