| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 141.25 | 147 | 135.05 | 136.9 | 136.9 | -9.45 (-6.46%) | 68,078 |
| 5 Feb 2018 | INR | 138.25 | 148.45 | 138.25 | 146.35 | 146.35 | +3.1 (+2.16%) | 31,225 |
| 2 Feb 2018 | INR | 152.95 | 152.95 | 142.55 | 143.25 | 143.25 | -10.15 (-6.62%) | 26,222 |
| 1 Feb 2018 | INR | 153.5 | 161 | 151.5 | 153.4 | 153.4 | -1.85 (-1.19%) | 46,873 |
| 31 Jan 2018 | INR | 155.85 | 159.75 | 152.5 | 155.25 | 155.25 | -2.45 (-1.55%) | 51,454 |
| 30 Jan 2018 | INR | 156.55 | 163 | 147.75 | 157.7 | 157.7 | -0.25 (-0.16%) | 120,276 |
| 29 Jan 2018 | INR | 163 | 163 | 157 | 157.95 | 157.95 | -3.25 (-2.02%) | 15,365 |
| 25 Jan 2018 | INR | 161.95 | 163.95 | 160 | 161.2 | 161.2 | +1 (+0.62%) | 30,451 |
| 24 Jan 2018 | INR | 162.65 | 164 | 159.25 | 160.2 | 160.2 | -2.5 (-1.54%) | 24,638 |
| 23 Jan 2018 | INR | 165.15 | 166.9 | 162.1 | 162.7 | 162.7 | -0.7 (-0.43%) | 27,456 |
| 22 Jan 2018 | INR | 159.05 | 166.3 | 156.95 | 163.4 | 163.4 | +4.45 (+2.80%) | 35,540 |
| 19 Jan 2018 | INR | 159.4 | 164 | 156.5 | 158.95 | 158.95 | -0.5 (-0.31%) | 68,489 |
| 18 Jan 2018 | INR | 167 | 168.95 | 158 | 159.45 | 159.45 | -6.7 (-4.03%) | 33,638 |
| 17 Jan 2018 | INR | 165.15 | 169.7 | 162.5 | 166.15 | 166.15 | +0.1 (+0.06%) | 29,973 |
| 16 Jan 2018 | INR | 170.95 | 173.85 | 165.15 | 166.05 | 166.05 | -3.55 (-2.09%) | 55,130 |
| 15 Jan 2018 | INR | 171.5 | 176.4 | 168.5 | 169.6 | 169.6 | -0.05 (-0.03%) | 67,807 |
| 12 Jan 2018 | INR | 169.9 | 174.5 | 168.8 | 169.65 | 169.65 | -2.1 (-1.22%) | 39,841 |
| 11 Jan 2018 | INR | 175.2 | 176.9 | 171 | 171.75 | 171.75 | -3.05 (-1.74%) | 62,056 |
| 10 Jan 2018 | INR | 180.65 | 181.55 | 173.1 | 174.8 | 174.8 | -4.6 (-2.56%) | 62,517 |
| 9 Jan 2018 | INR | 185.45 | 185.8 | 178.5 | 179.4 | 179.4 | -4.7 (-2.55%) | 32,066 |
| 8 Jan 2018 | INR | 184.6 | 188.5 | 183.1 | 184.1 | 184.1 | -0.75 (-0.41%) | 38,712 |
| 5 Jan 2018 | INR | 182.4 | 191 | 182.4 | 184.85 | 184.85 | +2.45 (+1.34%) | 155,542 |
| 4 Jan 2018 | INR | 184.2 | 188 | 181.5 | 182.4 | 182.4 | -0.3 (-0.16%) | 61,648 |
| 3 Jan 2018 | INR | 170.2 | 185.7 | 170.2 | 182.7 | 182.7 | +9.4 (+5.42%) | 243,942 |
| 2 Jan 2018 | INR | 173.7 | 177.9 | 170.6 | 173.3 | 173.3 | -1.35 (-0.77%) | 37,078 |
| 1 Jan 2018 | INR | 177.45 | 177.7 | 173.6 | 174.65 | 174.65 | -1.1 (-0.63%) | 26,601 |
| 29 Dec 2017 | INR | 178.5 | 181.8 | 175.1 | 175.75 | 175.75 | -0.85 (-0.48%) | 32,369 |
| 28 Dec 2017 | INR | 179.7 | 182.45 | 175.3 | 176.6 | 176.6 | -1.65 (-0.93%) | 27,077 |
| 27 Dec 2017 | INR | 179.8 | 185.9 | 176 | 178.25 | 178.25 | +0.05 (+0.03%) | 120,000 |
| 26 Dec 2017 | INR | 179.9 | 183.05 | 176.05 | 178.2 | 178.2 | -0.3 (-0.17%) | 77,909 |
