| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2018 | INR | 140 | 140 | 136.85 | 138.25 | 138.25 | -2.6 (-1.85%) | 977,088 |
| 2 Feb 2018 | INR | 140 | 145.9 | 139 | 140.85 | 140.85 | -1.4 (-0.98%) | 318,385 |
| 1 Feb 2018 | INR | 147.9 | 147.9 | 140.1 | 142.25 | 142.25 | -1.85 (-1.28%) | 181,999 |
| 31 Jan 2018 | INR | 145.8 | 145.8 | 140.3 | 144.1 | 144.1 | -3 (-2.04%) | 235,724 |
| 30 Jan 2018 | INR | 149.2 | 151 | 144.65 | 147.1 | 147.1 | -3.65 (-2.42%) | 413,706 |
| 29 Jan 2018 | INR | 152.35 | 153.5 | 148.25 | 150.75 | 150.75 | -1.6 (-1.05%) | 413,634 |
| 25 Jan 2018 | INR | 148.6 | 153.8 | 148.6 | 152.35 | 152.35 | +4.05 (+2.73%) | 406,495 |
| 24 Jan 2018 | INR | 149.8 | 156.7 | 147.65 | 148.3 | 148.3 | -0.75 (-0.50%) | 2,856,306 |
| 23 Jan 2018 | INR | 153 | 153.8 | 148.5 | 149.05 | 149.05 | -2.15 (-1.42%) | 202,625 |
| 22 Jan 2018 | INR | 153.5 | 154 | 149.8 | 151.2 | 151.2 | -1.95 (-1.27%) | 616,578 |
| 19 Jan 2018 | INR | 152.1 | 155 | 150.35 | 153.15 | 153.15 | -0.2 (-0.13%) | 254,942 |
| 18 Jan 2018 | INR | 155.5 | 160 | 152.25 | 153.35 | 153.35 | -1.35 (-0.87%) | 877,634 |
| 17 Jan 2018 | INR | 158.9 | 160.2 | 152.5 | 154.7 | 154.7 | -3.95 (-2.49%) | 1,004,310 |
| 16 Jan 2018 | INR | 167.6 | 168.3 | 157.55 | 158.65 | 158.65 | -5.95 (-3.61%) | 1,316,249 |
| 15 Jan 2018 | INR | 161.9 | 167.9 | 158 | 164.6 | 164.6 | +4.95 (+3.10%) | 2,035,573 |
| 12 Jan 2018 | INR | 146.5 | 164.8 | 146.25 | 159.65 | 159.65 | +13.7 (+9.39%) | 8,785,020 |
| 11 Jan 2018 | INR | 144 | 147 | 143.6 | 145.95 | 145.95 | +2.9 (+2.03%) | 2,612,802 |
| 10 Jan 2018 | INR | 140 | 143.9 | 138.7 | 143.05 | 143.05 | +4.3 (+3.10%) | 2,989,137 |
| 9 Jan 2018 | INR | 137 | 140.25 | 136.65 | 138.75 | 138.75 | +2.35 (+1.72%) | 453,210 |
| 8 Jan 2018 | INR | 138.45 | 139 | 136.1 | 136.4 | 136.4 | -0.9 (-0.66%) | 2,001,018 |
| 5 Jan 2018 | INR | 139.05 | 139.5 | 137.05 | 137.3 | 137.3 | -1.55 (-1.12%) | 728,835 |
| 4 Jan 2018 | INR | 139 | 139.95 | 137.65 | 138.85 | 138.85 | +0.9 (+0.65%) | 498,540 |
| 3 Jan 2018 | INR | 138.85 | 142.4 | 136.65 | 137.95 | 137.95 | -0.6 (-0.43%) | 2,729,805 |
| 2 Jan 2018 | INR | 137.6 | 140.8 | 134 | 138.55 | 138.55 | +2 (+1.46%) | 363,615 |
| 1 Jan 2018 | INR | 137 | 138.15 | 136.1 | 136.55 | 136.55 | +0.05 (+0.04%) | 142,325 |
| 29 Dec 2017 | INR | 136.3 | 137.6 | 136 | 136.5 | 136.5 | +0.7 (+0.52%) | 225,591 |
| 28 Dec 2017 | INR | 137.5 | 137.5 | 135.5 | 135.8 | 135.8 | -0.65 (-0.48%) | 164,932 |
| 27 Dec 2017 | INR | 136.85 | 138.45 | 135.35 | 136.45 | 136.45 | +0.6 (+0.44%) | 331,295 |
| 26 Dec 2017 | INR | 136.65 | 137.65 | 135.65 | 135.85 | 135.85 | -0.65 (-0.48%) | 145,584 |
| 22 Dec 2017 | INR | 138.5 | 139.6 | 135.1 | 136.5 | 136.5 | -1.65 (-1.19%) | 564,145 |
