| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 126.9 | 132.9 | 122.25 | 130.4 | 130.4 | -5.4 (-3.98%) | 120,821 |
| 5 Feb 2018 | INR | 132.05 | 139.5 | 130 | 135.8 | 135.8 | -3.2 (-2.30%) | 74,183 |
| 2 Feb 2018 | INR | 149.5 | 149.5 | 138.05 | 139 | 139 | -10.25 (-6.87%) | 91,881 |
| 1 Feb 2018 | INR | 155.15 | 155.2 | 146.3 | 149.25 | 149.25 | -0.5 (-0.33%) | 42,807 |
| 31 Jan 2018 | INR | 151.1 | 156 | 147.5 | 149.75 | 149.75 | -4.75 (-3.07%) | 47,378 |
| 30 Jan 2018 | INR | 159.15 | 159.15 | 151.1 | 154.5 | 154.5 | -4.55 (-2.86%) | 49,987 |
| 29 Jan 2018 | INR | 166.05 | 170 | 157 | 159.05 | 159.05 | -6.6 (-3.98%) | 70,924 |
| 25 Jan 2018 | INR | 168 | 171.4 | 163.05 | 165.65 | 165.65 | -2.85 (-1.69%) | 28,331 |
| 24 Jan 2018 | INR | 172 | 173.4 | 167.25 | 168.5 | 168.5 | -0.1 (-0.06%) | 37,185 |
| 23 Jan 2018 | INR | 172.75 | 172.8 | 167 | 168.6 | 168.6 | -0.8 (-0.47%) | 40,986 |
| 22 Jan 2018 | INR | 164 | 170.7 | 164 | 169.4 | 169.4 | +4.7 (+2.85%) | 52,481 |
| 19 Jan 2018 | INR | 168.1 | 170.75 | 162.5 | 164.7 | 164.7 | -2.65 (-1.58%) | 62,457 |
| 18 Jan 2018 | INR | 176.5 | 182.45 | 166.1 | 167.35 | 167.35 | -8.75 (-4.97%) | 79,586 |
| 17 Jan 2018 | INR | 174.3 | 179 | 171.3 | 176.1 | 176.1 | -4.75 (-2.63%) | 93,399 |
| 16 Jan 2018 | INR | 191.1 | 192.35 | 179.05 | 180.85 | 180.85 | -10.05 (-5.26%) | 94,564 |
| 15 Jan 2018 | INR | 192.25 | 197 | 188.05 | 190.9 | 190.9 | +1 (+0.53%) | 112,458 |
| 12 Jan 2018 | INR | 192.05 | 196 | 186.55 | 189.9 | 189.9 | +0.25 (+0.13%) | 224,558 |
| 11 Jan 2018 | INR | 184.8 | 192 | 182.8 | 189.65 | 189.65 | +6.5 (+3.55%) | 212,075 |
| 10 Jan 2018 | INR | 183.6 | 189 | 180 | 183.15 | 183.15 | +0.5 (+0.27%) | 146,372 |
| 9 Jan 2018 | INR | 173.8 | 185 | 173 | 182.65 | 182.65 | +10.45 (+6.07%) | 418,410 |
| 8 Jan 2018 | INR | 166.3 | 174 | 161.7 | 172.2 | 172.2 | +10.55 (+6.53%) | 239,145 |
| 5 Jan 2018 | INR | 163.2 | 164.35 | 160.45 | 161.65 | 161.65 | -1.4 (-0.86%) | 59,494 |
| 4 Jan 2018 | INR | 164.45 | 167 | 161.7 | 163.05 | 163.05 | +0.05 (+0.03%) | 69,143 |
| 3 Jan 2018 | INR | 160.45 | 169.8 | 159 | 163 | 163 | +3.8 (+2.39%) | 162,359 |
| 2 Jan 2018 | INR | 162.3 | 163.3 | 156.8 | 159.2 | 159.2 | -1.85 (-1.15%) | 70,930 |
| 1 Jan 2018 | INR | 161 | 167.4 | 160 | 161.05 | 161.05 | +0.1 (+0.06%) | 76,524 |
| 29 Dec 2017 | INR | 166.5 | 166.6 | 159.05 | 160.95 | 160.95 | -4.15 (-2.51%) | 93,474 |
| 28 Dec 2017 | INR | 167 | 172.55 | 164.1 | 165.1 | 165.1 | +0.05 (+0.03%) | 146,110 |
| 27 Dec 2017 | INR | 164.3 | 173 | 161 | 165.05 | 165.05 | +5.65 (+3.54%) | 442,931 |
| 26 Dec 2017 | INR | 145 | 159.55 | 145 | 159.4 | 159.4 | +14.35 (+9.89%) | 393,043 |
