| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 149 | 152.3 | 144.55 | 150.25 | 150.25 | -3.1 (-2.02%) | 117,890 |
| 5 Feb 2018 | INR | 155.5 | 159.9 | 135.55 | 153.35 | 153.35 | -1.9 (-1.22%) | 382,216 |
| 2 Feb 2018 | INR | 159.65 | 162.9 | 153 | 155.25 | 155.25 | -10.1 (-6.11%) | 72,216 |
| 1 Feb 2018 | INR | 164.6 | 170 | 160 | 165.35 | 165.35 | +5.6 (+3.51%) | 69,587 |
| 31 Jan 2018 | INR | 161.1 | 164.9 | 157.25 | 159.75 | 159.75 | -0.8 (-0.50%) | 37,015 |
| 30 Jan 2018 | INR | 164.9 | 167.75 | 158.7 | 160.55 | 160.55 | -3.9 (-2.37%) | 61,424 |
| 29 Jan 2018 | INR | 176.6 | 179.95 | 161 | 164.45 | 164.45 | -15.75 (-8.74%) | 148,311 |
| 25 Jan 2018 | INR | 177.6 | 187.4 | 172.25 | 180.2 | 180.2 | +5.1 (+2.91%) | 2,900,441 |
| 24 Jan 2018 | INR | 175 | 177.5 | 170.1 | 175.1 | 175.1 | -0.65 (-0.37%) | 193,533 |
| 23 Jan 2018 | INR | 163.95 | 179.6 | 163.25 | 175.75 | 175.75 | +11.35 (+6.90%) | 526,504 |
| 22 Jan 2018 | INR | 169.4 | 169.4 | 162.7 | 164.4 | 164.4 | -2.25 (-1.35%) | 14,697 |
| 19 Jan 2018 | INR | 168.05 | 173 | 165.65 | 166.65 | 166.65 | -3.75 (-2.20%) | 30,521 |
| 18 Jan 2018 | INR | 174.8 | 174.9 | 168.15 | 170.4 | 170.4 | -1.65 (-0.96%) | 82,243 |
| 17 Jan 2018 | INR | 171.05 | 174.5 | 170.55 | 172.05 | 172.05 | -3.05 (-1.74%) | 165,867 |
| 16 Jan 2018 | INR | 178 | 178.5 | 173.1 | 175.1 | 175.1 | -2 (-1.13%) | 313,763 |
| 15 Jan 2018 | INR | 177.2 | 182.5 | 175.1 | 177.1 | 177.1 | -2.9 (-1.61%) | 347,332 |
| 12 Jan 2018 | INR | 174.6 | 182 | 170 | 180 | 180 | +3.85 (+2.19%) | 638,886 |
| 11 Jan 2018 | INR | 158.5 | 187 | 158.5 | 176.15 | 176.15 | +17.5 (+11.03%) | 854,992 |
| 10 Jan 2018 | INR | 160 | 161.5 | 157.15 | 158.65 | 158.65 | -0.35 (-0.22%) | 25,302 |
| 9 Jan 2018 | INR | 161.15 | 164.55 | 158 | 159 | 159 | -2.45 (-1.52%) | 31,323 |
| 8 Jan 2018 | INR | 160.95 | 164.8 | 160.55 | 161.45 | 161.45 | +0.7 (+0.44%) | 33,986 |
| 5 Jan 2018 | INR | 163.85 | 164 | 159.15 | 160.75 | 160.75 | -1.1 (-0.68%) | 34,016 |
| 4 Jan 2018 | INR | 161.05 | 164.95 | 160.45 | 161.85 | 161.85 | -1.3 (-0.80%) | 23,375 |
| 3 Jan 2018 | INR | 163.6 | 166 | 162.05 | 163.15 | 163.15 | -0.2 (-0.12%) | 36,235 |
| 2 Jan 2018 | INR | 165.5 | 167.5 | 162 | 163.35 | 163.35 | -0.4 (-0.24%) | 34,527 |
| 1 Jan 2018 | INR | 165.2 | 166.45 | 160 | 163.75 | 163.75 | -1.25 (-0.76%) | 51,137 |
| 29 Dec 2017 | INR | 160.15 | 166 | 160.15 | 165 | 165 | +7.55 (+4.80%) | 89,316 |
| 28 Dec 2017 | INR | 160 | 161.95 | 156.25 | 157.45 | 157.45 | -2.6 (-1.62%) | 18,243 |
| 27 Dec 2017 | INR | 164.35 | 164.4 | 159.25 | 160.05 | 160.05 | -1.95 (-1.20%) | 18,395 |
| 26 Dec 2017 | INR | 161.15 | 165.5 | 161.15 | 162 | 162 | -1.3 (-0.80%) | 13,889 |
