| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 118 | 123.6 | 113.15 | 120.3 | 120.3 | -4.4 (-3.53%) | 587,029 |
| 5 Feb 2018 | INR | 126.4 | 126.8 | 119.95 | 124.7 | 124.7 | -4.15 (-3.22%) | 524,949 |
| 2 Feb 2018 | INR | 138 | 138 | 128 | 128.85 | 128.85 | -11.5 (-8.19%) | 462,070 |
| 1 Feb 2018 | INR | 146.45 | 150.25 | 137 | 140.35 | 140.35 | -4.35 (-3.01%) | 723,788 |
| 31 Jan 2018 | INR | 145.05 | 146.2 | 142.45 | 144.7 | 144.7 | -0.5 (-0.34%) | 349,202 |
| 30 Jan 2018 | INR | 147.85 | 147.85 | 143.05 | 145.2 | 145.2 | -1.3 (-0.89%) | 274,166 |
| 29 Jan 2018 | INR | 148.05 | 150.9 | 145.8 | 146.5 | 146.5 | -2.8 (-1.88%) | 166,872 |
| 25 Jan 2018 | INR | 152 | 154.6 | 148.5 | 149.3 | 149.3 | -4.55 (-2.96%) | 292,914 |
| 24 Jan 2018 | INR | 156 | 157.25 | 153.35 | 153.85 | 153.85 | -1.25 (-0.81%) | 204,815 |
| 23 Jan 2018 | INR | 156.65 | 158 | 154.1 | 155.1 | 155.1 | 0.0 (0.0%) | 276,611 |
| 22 Jan 2018 | INR | 151.2 | 156.8 | 151.2 | 155.1 | 155.1 | +2.6 (+1.70%) | 365,870 |
| 19 Jan 2018 | INR | 151 | 153.9 | 150.5 | 152.5 | 152.5 | +1.85 (+1.23%) | 208,399 |
| 18 Jan 2018 | INR | 159 | 159.75 | 148.15 | 150.65 | 150.65 | -7.9 (-4.98%) | 405,733 |
| 17 Jan 2018 | INR | 156 | 159.4 | 151.2 | 158.55 | 158.55 | +3.05 (+1.96%) | 357,228 |
| 16 Jan 2018 | INR | 165.8 | 166.3 | 154.55 | 155.5 | 155.5 | -9.45 (-5.73%) | 465,299 |
| 15 Jan 2018 | INR | 159 | 166.15 | 156.75 | 164.95 | 164.95 | +7.45 (+4.73%) | 939,802 |
| 12 Jan 2018 | INR | 160 | 161.95 | 154.1 | 157.5 | 157.5 | -0.8 (-0.51%) | 348,472 |
| 11 Jan 2018 | INR | 150 | 159.2 | 149.85 | 158.3 | 158.3 | +8.05 (+5.36%) | 646,491 |
| 10 Jan 2018 | INR | 151.25 | 152.7 | 149.1 | 150.25 | 150.25 | -3.4 (-2.21%) | 151,958 |
| 8 Jan 2018 | INR | 155 | 155.8 | 153.4 | 153.65 | 153.65 | -0.45 (-0.29%) | 152,432 |
| 5 Jan 2018 | INR | 152.85 | 154.9 | 152.4 | 154.1 | 154.1 | +2.25 (+1.48%) | 347,534 |
| 4 Jan 2018 | INR | 151.1 | 152.4 | 149.65 | 151.85 | 151.85 | +1.4 (+0.93%) | 212,857 |
| 3 Jan 2018 | INR | 148.5 | 153 | 148 | 150.45 | 150.45 | +3.65 (+2.49%) | 494,554 |
| 2 Jan 2018 | INR | 153 | 154 | 145.9 | 146.8 | 146.8 | -5.85 (-3.83%) | 461,130 |
| 1 Jan 2018 | INR | 156 | 157.05 | 152 | 152.65 | 152.65 | -3.45 (-2.21%) | 267,716 |
| 29 Dec 2017 | INR | 152 | 157.4 | 151.5 | 156.1 | 156.1 | +4.1 (+2.70%) | 452,261 |
| 28 Dec 2017 | INR | 150 | 152.5 | 147.5 | 152 | 152 | +2.65 (+1.77%) | 216,428 |
| 27 Dec 2017 | INR | 152.9 | 153.1 | 147.9 | 149.35 | 149.35 | -3.35 (-2.19%) | 158,838 |
| 26 Dec 2017 | INR | 151 | 153.5 | 149.55 | 152.7 | 152.7 | +2.5 (+1.66%) | 241,693 |
| 22 Dec 2017 | INR | 151 | 152 | 149 | 150.2 | 150.2 | +0.4 (+0.27%) | 181,490 |
