| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2018 | INR | 143.1 | 144.7 | 141.75 | 143.4 | 143.4 | +0.4 (+0.28%) | 70,940 |
| 19 Feb 2018 | INR | 143.55 | 146.8 | 139.6 | 143 | 143 | -1.9 (-1.31%) | 197,346 |
| 16 Feb 2018 | INR | 146.6 | 148.45 | 143.7 | 144.9 | 144.9 | -1.8 (-1.23%) | 86,113 |
| 15 Feb 2018 | INR | 143.7 | 147.3 | 142.85 | 146.7 | 146.7 | +2.85 (+1.98%) | 151,446 |
| 14 Feb 2018 | INR | 145 | 145.9 | 142.55 | 143.85 | 143.85 | -0.6 (-0.42%) | 191,892 |
| 12 Feb 2018 | INR | 143 | 145.8 | 142.9 | 144.45 | 144.45 | +3.25 (+2.30%) | 83,326 |
| 9 Feb 2018 | INR | 140.6 | 143.25 | 137.95 | 141.2 | 141.2 | -1.55 (-1.09%) | 195,359 |
| 8 Feb 2018 | INR | 140.3 | 144.25 | 139.5 | 142.75 | 142.75 | +3.15 (+2.26%) | 140,579 |
| 7 Feb 2018 | INR | 139.85 | 140.5 | 136.5 | 139.6 | 139.6 | +3.1 (+2.27%) | 144,253 |
| 6 Feb 2018 | INR | 136 | 139 | 129.6 | 136.5 | 136.5 | -2.35 (-1.69%) | 558,535 |
| 5 Feb 2018 | INR | 138.95 | 139.8 | 134.5 | 138.85 | 138.85 | -2.1 (-1.49%) | 351,428 |
| 2 Feb 2018 | INR | 149.1 | 149.7 | 137.1 | 140.95 | 140.95 | -9.65 (-6.41%) | 629,898 |
| 1 Feb 2018 | INR | 146.05 | 154 | 144.45 | 150.6 | 150.6 | +2.25 (+1.52%) | 468,462 |
| 31 Jan 2018 | INR | 149 | 151.3 | 146.5 | 148.35 | 148.35 | -1.9 (-1.26%) | 213,986 |
| 30 Jan 2018 | INR | 147.8 | 152.25 | 145.8 | 150.25 | 150.25 | +2.5 (+1.69%) | 245,907 |
| 29 Jan 2018 | INR | 147 | 149.5 | 146.55 | 147.75 | 147.75 | +1.55 (+1.06%) | 94,424 |
| 25 Jan 2018 | INR | 148.9 | 151.4 | 145.7 | 146.2 | 146.2 | -3.4 (-2.27%) | 204,192 |
| 24 Jan 2018 | INR | 152 | 152.6 | 149.2 | 149.6 | 149.6 | -2.95 (-1.93%) | 148,381 |
| 23 Jan 2018 | INR | 153 | 154.5 | 149.1 | 152.55 | 152.55 | -0.7 (-0.46%) | 230,042 |
| 22 Jan 2018 | INR | 156 | 156 | 152.15 | 153.25 | 153.25 | -1.7 (-1.10%) | 229,892 |
| 19 Jan 2018 | INR | 151 | 155.75 | 150.15 | 154.95 | 154.95 | +3.95 (+2.62%) | 242,738 |
| 18 Jan 2018 | INR | 157.05 | 158.95 | 148.5 | 151 | 151 | -2.4 (-1.56%) | 422,564 |
| 17 Jan 2018 | INR | 152 | 155.8 | 147.5 | 153.4 | 153.4 | +1.45 (+0.95%) | 299,763 |
| 16 Jan 2018 | INR | 164.9 | 164.9 | 149 | 151.95 | 151.95 | -12.45 (-7.57%) | 608,039 |
| 15 Jan 2018 | INR | 163.3 | 166.8 | 163 | 164.4 | 164.4 | +1.1 (+0.67%) | 361,228 |
| 12 Jan 2018 | INR | 160.4 | 164.9 | 156.5 | 163.3 | 163.3 | +2.55 (+1.59%) | 425,232 |
| 11 Jan 2018 | INR | 156.5 | 162.8 | 156.1 | 160.75 | 160.75 | +4.35 (+2.78%) | 324,025 |
| 10 Jan 2018 | INR | 157.5 | 161.3 | 155 | 156.4 | 156.4 | -6.3 (-3.87%) | 174,347 |
| 8 Jan 2018 | INR | 159.8 | 164.1 | 155 | 162.7 | 162.7 | +5.4 (+3.43%) | 746,084 |
| 5 Jan 2018 | INR | 146.3 | 158.4 | 146 | 157.3 | 157.3 | +10.85 (+7.41%) | 1,220,784 |
