| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2018 | INR | 160 | 160 | 150 | 158 | 31.6 | -2.7 (-1.68%) | 5,308 |
| 2 Feb 2018 | INR | 168.95 | 168.95 | 148 | 160.7 | 32.14 | -2.65 (-1.62%) | 11,910 |
| 1 Feb 2018 | INR | 169.6 | 169.6 | 159.05 | 163.35 | 32.67 | -0.65 (-0.40%) | 4,484 |
| 31 Jan 2018 | INR | 166.95 | 166.95 | 158 | 164 | 32.8 | +3.9 (+2.44%) | 3,868 |
| 30 Jan 2018 | INR | 168.95 | 169 | 158.95 | 160.1 | 32.02 | -1.1 (-0.68%) | 3,709 |
| 29 Jan 2018 | INR | 163.25 | 165 | 160.1 | 161.2 | 32.24 | -1.8 (-1.10%) | 4,950 |
| 25 Jan 2018 | INR | 169.95 | 169.95 | 162.25 | 163 | 32.6 | +0.45 (+0.28%) | 11,489 |
| 24 Jan 2018 | INR | 163.25 | 167 | 162.5 | 162.55 | 32.51 | -0.6 (-0.37%) | 3,654 |
| 23 Jan 2018 | INR | 165.15 | 171.8 | 162 | 163.15 | 32.63 | -2 (-1.21%) | 8,579 |
| 22 Jan 2018 | INR | 165 | 171.8 | 155.05 | 165.15 | 33.03 | +9.35 (+6.00%) | 9,778 |
| 19 Jan 2018 | INR | 161 | 164.45 | 155.05 | 155.8 | 31.16 | -5.4 (-3.35%) | 5,314 |
| 18 Jan 2018 | INR | 168.45 | 168.45 | 157.05 | 161.2 | 32.24 | +4.7 (+3.00%) | 11,723 |
| 17 Jan 2018 | INR | 169.95 | 169.95 | 155.65 | 156.5 | 31.3 | -1.3 (-0.82%) | 6,930 |
| 16 Jan 2018 | INR | 155.05 | 167 | 155.05 | 157.8 | 31.56 | -5.1 (-3.13%) | 3,682 |
| 15 Jan 2018 | INR | 160 | 170 | 160 | 162.9 | 32.58 | +2.5 (+1.56%) | 4,720 |
| 12 Jan 2018 | INR | 164.25 | 166.05 | 153.1 | 160.4 | 32.08 | -4.35 (-2.64%) | 6,922 |
| 11 Jan 2018 | INR | 163 | 169 | 154.2 | 164.75 | 32.95 | +8.25 (+5.27%) | 8,409 |
| 10 Jan 2018 | INR | 158 | 163 | 153.25 | 156.5 | 31.3 | +4.5 (+2.96%) | 4,816 |
| 8 Jan 2018 | INR | 153 | 153 | 150.5 | 152 | 30.4 | -0.9 (-0.59%) | 5,008 |
| 5 Jan 2018 | INR | 152.95 | 153 | 148.25 | 152.9 | 30.58 | +2.9 (+1.93%) | 8,949 |
| 4 Jan 2018 | INR | 150 | 150 | 148.05 | 150 | 30 | 0.0 (0.0%) | 6,508 |
| 3 Jan 2018 | INR | 155 | 155 | 146.5 | 150 | 30 | -2.5 (-1.64%) | 5,106 |
| 2 Jan 2018 | INR | 150 | 161.2 | 146 | 152.5 | 30.5 | +4.6 (+3.11%) | 7,442 |
| 1 Jan 2018 | INR | 150 | 150 | 145 | 147.9 | 29.58 | -1.1 (-0.74%) | 4,458 |
| 29 Dec 2017 | INR | 149 | 150 | 144.1 | 149 | 29.8 | +0.1 (+0.07%) | 7,357 |
| 28 Dec 2017 | INR | 149.3 | 150 | 146.25 | 148.9 | 29.78 | -0.4 (-0.27%) | 4,946 |
| 27 Dec 2017 | INR | 149 | 150 | 145 | 149.3 | 29.86 | -0.7 (-0.47%) | 5,159 |
| 26 Dec 2017 | INR | 159 | 159 | 148.5 | 150 | 30 | -1.4 (-0.92%) | 7,064 |
| 22 Dec 2017 | INR | 151.7 | 157.9 | 150 | 151.4 | 30.28 | -0.3 (-0.20%) | 7,428 |
| 21 Dec 2017 | INR | 159 | 159 | 147.1 | 151.7 | 30.34 | +1.45 (+0.97%) | 6,431 |
