| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2018 | INR | 152 | 154.45 | 143.35 | 147.55 | 147.55 | -1.45 (-0.97%) | 11,460,000 |
| 16 Jan 2018 | INR | 145.15 | 149.7 | 138.3 | 149 | 149 | +5.3 (+3.69%) | 9,730,000 |
| 15 Jan 2018 | INR | 140.7 | 148.9 | 139.75 | 143.7 | 143.7 | +4.05 (+2.90%) | 6,760,000 |
| 12 Jan 2018 | INR | 138 | 145 | 138 | 139.65 | 139.65 | +2.3 (+1.67%) | 4,820,000 |
| 11 Jan 2018 | INR | 137.6 | 139.6 | 136.25 | 137.35 | 137.35 | +0.25 (+0.18%) | 664,460 |
| 10 Jan 2018 | INR | 139.3 | 139.8 | 136 | 137.1 | 137.1 | -1.5 (-1.08%) | 763,710 |
| 9 Jan 2018 | INR | 142.65 | 142.65 | 137.3 | 138.6 | 138.6 | -2.9 (-2.05%) | 1,410,000 |
| 8 Jan 2018 | INR | 139.95 | 144.6 | 138.5 | 141.5 | 141.5 | +2.25 (+1.62%) | 2,680,000 |
| 5 Jan 2018 | INR | 138 | 141 | 136 | 139.25 | 139.25 | +2.45 (+1.79%) | 1,750,000 |
| 4 Jan 2018 | INR | 136.25 | 139.5 | 135.75 | 136.8 | 136.8 | +1.1 (+0.81%) | 1,390,000 |
| 3 Jan 2018 | INR | 134.15 | 136.8 | 133.55 | 135.7 | 135.7 | +2.25 (+1.69%) | 921,600 |
| 2 Jan 2018 | INR | 135.8 | 136.85 | 132.7 | 133.45 | 133.45 | -1.35 (-1.00%) | 805,730 |
| 1 Jan 2018 | INR | 135.55 | 138.5 | 133.6 | 134.8 | 134.8 | -0.95 (-0.70%) | 1,420,000 |
| 29 Dec 2017 | INR | 137 | 138 | 135.1 | 135.75 | 135.75 | -0.75 (-0.55%) | 755,980 |
| 28 Dec 2017 | INR | 137.15 | 137.9 | 135.05 | 136.5 | 136.5 | 0.0 (0.0%) | 714,950 |
| 27 Dec 2017 | INR | 141.65 | 141.95 | 135.5 | 136.5 | 136.5 | -4.4 (-3.12%) | 1,320,000 |
| 26 Dec 2017 | INR | 138 | 144 | 136.3 | 140.9 | 140.9 | +3.2 (+2.32%) | 2,550,000 |
| 22 Dec 2017 | INR | 135.8 | 139.9 | 135.75 | 137.7 | 137.7 | +2.1 (+1.55%) | 1,550,000 |
| 21 Dec 2017 | INR | 133.55 | 137.7 | 133.55 | 135.6 | 135.6 | +1.5 (+1.12%) | 931,370 |
| 20 Dec 2017 | INR | 135 | 136.5 | 133.3 | 134.1 | 134.1 | -0.5 (-0.37%) | 1,030,000 |
| 19 Dec 2017 | INR | 133.6 | 135.75 | 132.6 | 134.6 | 134.6 | +2.3 (+1.74%) | 1,110,000 |
| 18 Dec 2017 | INR | 132.5 | 134.65 | 126.1 | 132.3 | 132.3 | -0.2 (-0.15%) | 1,220,000 |
| 15 Dec 2017 | INR | 132.6 | 135.7 | 132.05 | 132.5 | 132.5 | +1.85 (+1.42%) | 1,480,000 |
| 14 Dec 2017 | INR | 133.45 | 133.9 | 129.6 | 130.65 | 130.65 | -1.8 (-1.36%) | 757,290 |
| 13 Dec 2017 | INR | 133.4 | 136.3 | 131.4 | 132.45 | 132.45 | -1.25 (-0.93%) | 1,170,000 |
| 12 Dec 2017 | INR | 135.9 | 136.85 | 133 | 133.7 | 133.7 | -1.75 (-1.29%) | 973,560 |
| 11 Dec 2017 | INR | 138.8 | 139.2 | 135 | 135.45 | 135.45 | -2.3 (-1.67%) | 1,090,000 |
| 8 Dec 2017 | INR | 133.5 | 140.5 | 132.15 | 137.75 | 137.75 | +5.15 (+3.88%) | 3,130,000 |
| 7 Dec 2017 | INR | 131.75 | 133.7 | 131.6 | 132.6 | 132.6 | +1.7 (+1.30%) | 675,540 |
| 6 Dec 2017 | INR | 131.4 | 134.75 | 130 | 130.9 | 130.9 | -0.7 (-0.53%) | 1,150,000 |
