| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 160 | 166.65 | 154.55 | 163.25 | 158.5444 | -3.15 (-1.89%) | 2,036,615 |
| 5 Feb 2018 | INR | 163 | 168.7 | 159 | 166.4 | 161.6036 | +0.5 (+0.30%) | 3,185,972 |
| 2 Feb 2018 | INR | 172 | 172.85 | 158 | 165.9 | 161.118 | -6.6 (-3.83%) | 3,099,198 |
| 1 Feb 2018 | INR | 177.6 | 178 | 171 | 172.5 | 167.5278 | -5 (-2.82%) | 2,661,235 |
| 31 Jan 2018 | INR | 175.65 | 179 | 171.9 | 177.5 | 172.3837 | +4.55 (+2.63%) | 4,122,602 |
| 30 Jan 2018 | INR | 176.2 | 177.65 | 171.5 | 172.95 | 167.9648 | -3.1 (-1.76%) | 2,047,332 |
| 29 Jan 2018 | INR | 174.6 | 176.85 | 174.2 | 176.05 | 170.9754 | +2.35 (+1.35%) | 1,039,442 |
| 25 Jan 2018 | INR | 174.5 | 178.3 | 172.7 | 173.7 | 168.6932 | -0.6 (-0.34%) | 3,552,151 |
| 24 Jan 2018 | INR | 177.95 | 177.95 | 173.55 | 174.3 | 169.2759 | -2.9 (-1.64%) | 2,136,526 |
| 23 Jan 2018 | INR | 177.15 | 179 | 174.85 | 177.2 | 172.0923 | +0.1 (+0.06%) | 2,411,464 |
| 22 Jan 2018 | INR | 181 | 182.6 | 175.65 | 177.1 | 171.9952 | -3.45 (-1.91%) | 2,403,641 |
| 19 Jan 2018 | INR | 179 | 181.45 | 176.85 | 180.55 | 175.3457 | +2.3 (+1.29%) | 1,587,376 |
| 18 Jan 2018 | INR | 187.9 | 189.1 | 176.85 | 178.25 | 173.112 | -9.45 (-5.03%) | 2,071,784 |
| 17 Jan 2018 | INR | 185 | 188.7 | 171.5 | 187.7 | 182.2896 | +3.25 (+1.76%) | 4,800,275 |
| 16 Jan 2018 | INR | 192.9 | 193.6 | 183.2 | 184.45 | 179.1333 | -7.75 (-4.03%) | 2,839,394 |
| 15 Jan 2018 | INR | 194.9 | 195 | 191.3 | 192.2 | 186.6599 | -1.8 (-0.93%) | 1,945,598 |
| 12 Jan 2018 | INR | 194.6 | 198.7 | 192.95 | 194 | 188.408 | +0.2 (+0.10%) | 2,523,268 |
| 11 Jan 2018 | INR | 195 | 196.05 | 192.2 | 193.8 | 188.2138 | -0.9 (-0.46%) | 1,703,954 |
| 10 Jan 2018 | INR | 197.4 | 199.7 | 193.9 | 194.7 | 189.0879 | -2.85 (-1.44%) | 1,499,451 |
| 9 Jan 2018 | INR | 199.3 | 199.5 | 196.1 | 197.55 | 191.8557 | -2.15 (-1.08%) | 1,284,522 |
| 8 Jan 2018 | INR | 200.15 | 201.85 | 198 | 199.7 | 193.9437 | -0.5 (-0.25%) | 1,117,028 |
| 5 Jan 2018 | INR | 200.15 | 204.05 | 199.2 | 200.2 | 194.4293 | +0.7 (+0.35%) | 1,541,725 |
| 4 Jan 2018 | INR | 200.45 | 202 | 197.55 | 199.5 | 193.7495 | +0.05 (+0.03%) | 2,039,523 |
| 3 Jan 2018 | INR | 195 | 200.95 | 194.35 | 199.45 | 193.701 | +5.2 (+2.68%) | 2,548,956 |
| 2 Jan 2018 | INR | 196.5 | 197.2 | 192.15 | 194.25 | 188.6508 | -1.75 (-0.89%) | 1,043,837 |
| 1 Jan 2018 | INR | 200.95 | 200.95 | 195.25 | 196 | 190.3504 | -3.3 (-1.66%) | 1,106,757 |
| 29 Dec 2017 | INR | 200 | 200.9 | 197.3 | 199.3 | 193.5553 | +0.3 (+0.15%) | 1,584,632 |
| 28 Dec 2017 | INR | 201 | 202.25 | 198.2 | 199 | 193.2639 | -1.6 (-0.80%) | 3,301,269 |
| 27 Dec 2017 | INR | 203.5 | 204.5 | 200 | 200.6 | 194.8178 | -2 (-0.99%) | 2,794,115 |
| 26 Dec 2017 | INR | 205.9 | 206.4 | 201.6 | 202.6 | 196.7602 | -2.3 (-1.12%) | 2,777,246 |
