| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 135 | 143.05 | 126 | 141.5 | 141.5 | -0.75 (-0.53%) | 2,454,358 |
| 5 Feb 2018 | INR | 140 | 143.3 | 135.7 | 142.25 | 142.25 | -2.2 (-1.52%) | 376,295 |
| 2 Feb 2018 | INR | 153 | 153 | 132.1 | 144.45 | 144.45 | -9.8 (-6.35%) | 1,703,881 |
| 1 Feb 2018 | INR | 162.35 | 164.7 | 152.7 | 154.25 | 154.25 | -6.1 (-3.80%) | 2,092,165 |
| 31 Jan 2018 | INR | 156.15 | 162 | 153.6 | 160.35 | 160.35 | +4.4 (+2.82%) | 739,353 |
| 30 Jan 2018 | INR | 156.5 | 157 | 153.5 | 155.95 | 155.95 | -0.15 (-0.10%) | 331,922 |
| 29 Jan 2018 | INR | 155.05 | 157.8 | 154.15 | 156.1 | 156.1 | +2 (+1.30%) | 470,242 |
| 25 Jan 2018 | INR | 156.15 | 157.5 | 152.5 | 154.1 | 154.1 | -1.35 (-0.87%) | 523,816 |
| 24 Jan 2018 | INR | 159.7 | 159.9 | 155 | 155.45 | 155.45 | -3.25 (-2.05%) | 290,024 |
| 23 Jan 2018 | INR | 156.75 | 161.9 | 155.8 | 158.7 | 158.7 | +3.05 (+1.96%) | 1,368,877 |
| 22 Jan 2018 | INR | 155 | 159.4 | 154.25 | 155.65 | 155.65 | +1.25 (+0.81%) | 629,935 |
| 19 Jan 2018 | INR | 158.2 | 159.5 | 153.9 | 154.4 | 154.4 | -3 (-1.91%) | 284,811 |
| 18 Jan 2018 | INR | 156.35 | 158.95 | 152 | 157.4 | 157.4 | +1.85 (+1.19%) | 910,559 |
| 17 Jan 2018 | INR | 152 | 155.9 | 150 | 155.55 | 155.55 | +2.95 (+1.93%) | 399,065 |
| 16 Jan 2018 | INR | 157.35 | 157.8 | 151 | 152.6 | 152.6 | -4 (-2.55%) | 555,785 |
| 15 Jan 2018 | INR | 156 | 159.65 | 153.85 | 156.6 | 156.6 | +2.6 (+1.69%) | 818,701 |
| 12 Jan 2018 | INR | 155.15 | 157.25 | 153.2 | 154 | 154 | -0.5 (-0.32%) | 456,328 |
| 11 Jan 2018 | INR | 154.95 | 157.5 | 153.05 | 154.5 | 154.5 | +0.05 (+0.03%) | 2,140,929 |
| 10 Jan 2018 | INR | 154.95 | 155 | 152 | 154.45 | 154.45 | +0.15 (+0.10%) | 304,317 |
| 9 Jan 2018 | INR | 157 | 157.45 | 153.2 | 154.3 | 154.3 | -2.45 (-1.56%) | 388,860 |
| 8 Jan 2018 | INR | 159 | 160.2 | 156 | 156.75 | 156.75 | -2.4 (-1.51%) | 404,128 |
| 5 Jan 2018 | INR | 160.5 | 160.5 | 158 | 159.15 | 159.15 | -1.5 (-0.93%) | 374,070 |
| 4 Jan 2018 | INR | 163.4 | 163.7 | 160 | 160.65 | 160.65 | +0.45 (+0.28%) | 761,529 |
| 3 Jan 2018 | INR | 160 | 164.5 | 159 | 160.2 | 160.2 | +2.55 (+1.62%) | 1,537,454 |
| 2 Jan 2018 | INR | 158.85 | 161.7 | 155 | 157.65 | 157.65 | +0.6 (+0.38%) | 932,417 |
| 1 Jan 2018 | INR | 153.95 | 160.8 | 152.15 | 157.05 | 157.05 | +4.6 (+3.02%) | 1,529,319 |
| 29 Dec 2017 | INR | 153.45 | 156 | 151.2 | 152.45 | 152.45 | +1.45 (+0.96%) | 832,175 |
| 28 Dec 2017 | INR | 147.35 | 156.4 | 145.55 | 151 | 151 | +4.65 (+3.18%) | 1,782,885 |
| 27 Dec 2017 | INR | 148.35 | 150.5 | 145.4 | 146.35 | 146.35 | -1.85 (-1.25%) | 337,285 |
| 26 Dec 2017 | INR | 145.3 | 153.5 | 145.3 | 148.2 | 148.2 | +1.7 (+1.16%) | 530,980 |
