| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2018 | INR | 156.5 | 162.83 | 156.5 | 158.17 | 527.2333 | -6.5 (-3.95%) | 33,084 |
| 2 Feb 2018 | INR | 173.17 | 173.17 | 164.67 | 164.67 | 548.9 | -8.5 (-4.91%) | 24,628 |
| 1 Feb 2018 | INR | 173 | 173.17 | 166.17 | 173.17 | 577.2333 | +8.17 (+4.95%) | 81,543 |
| 31 Jan 2018 | INR | 165 | 165 | 162.33 | 165 | 550 | +7.83 (+4.98%) | 28,500 |
| 30 Jan 2018 | INR | 157.17 | 157.17 | 157.17 | 157.17 | 523.9 | +7.34 (+4.90%) | 29,966 |
| 29 Jan 2018 | INR | 156.67 | 160 | 148.33 | 149.83 | 499.4333 | -5.5 (-3.54%) | 33,225 |
| 25 Jan 2018 | INR | 158.33 | 158.33 | 153.5 | 155.33 | 517.7667 | +0.66 (+0.43%) | 12,797 |
| 24 Jan 2018 | INR | 156.83 | 159.33 | 154 | 154.67 | 515.5667 | -3.16 (-2.00%) | 23,928 |
| 23 Jan 2018 | INR | 162 | 162.33 | 155.17 | 157.83 | 526.1 | -2 (-1.25%) | 15,028 |
| 22 Jan 2018 | INR | 160 | 163.67 | 154.67 | 159.83 | 532.7667 | +3.83 (+2.46%) | 23,940 |
| 19 Jan 2018 | INR | 158 | 159.83 | 152.67 | 156 | 520 | -3 (-1.89%) | 24,632 |
| 18 Jan 2018 | INR | 169.33 | 171.67 | 158.5 | 159 | 530 | -7.83 (-4.69%) | 43,532 |
| 17 Jan 2018 | INR | 167.17 | 171.33 | 158.83 | 166.83 | 556.1 | -0.34 (-0.20%) | 64,862 |
| 16 Jan 2018 | INR | 176.67 | 182.17 | 167.17 | 167.17 | 557.2333 | -8.66 (-4.93%) | 83,256 |
| 15 Jan 2018 | INR | 173.33 | 178.67 | 168.67 | 175.83 | 586.1 | +4.33 (+2.52%) | 50,861 |
| 12 Jan 2018 | INR | 180 | 180 | 169.67 | 171.5 | 571.6667 | -6.67 (-3.74%) | 61,016 |
| 11 Jan 2018 | INR | 176.33 | 178.17 | 170 | 178.17 | 593.9 | +8.34 (+4.91%) | 44,138 |
| 10 Jan 2018 | INR | 171.67 | 174.83 | 164.5 | 169.83 | 566.1 | -3 (-1.74%) | 50,287 |
| 9 Jan 2018 | INR | 176.67 | 179.5 | 171.17 | 172.83 | 576.1 | -7.34 (-4.07%) | 36,638 |
| 8 Jan 2018 | INR | 188.5 | 196 | 178.17 | 180.17 | 600.5667 | -7.33 (-3.91%) | 105,213 |
| 5 Jan 2018 | INR | 187.5 | 187.5 | 179 | 187.5 | 625 | +8.83 (+4.94%) | 114,444 |
| 4 Jan 2018 | INR | 178.67 | 178.67 | 176.83 | 178.67 | 595.5667 | +8.5 (+5.00%) | 24,125 |
| 3 Jan 2018 | INR | 165 | 170.17 | 161.67 | 170.17 | 567.2333 | +8 (+4.93%) | 31,512 |
| 2 Jan 2018 | INR | 159.17 | 163.33 | 158.5 | 162.17 | 540.5667 | +3.34 (+2.10%) | 36,610 |
| 1 Jan 2018 | INR | 166.67 | 167.83 | 158.5 | 158.83 | 529.4333 | -8 (-4.80%) | 88,991 |
| 29 Dec 2017 | INR | 177.67 | 177.67 | 164.5 | 166.83 | 556.1 | -6.17 (-3.57%) | 55,497 |
| 28 Dec 2017 | INR | 179.5 | 182 | 171.67 | 173 | 576.6667 | -3.5 (-1.98%) | 68,768 |
| 27 Dec 2017 | INR | 176.67 | 182.33 | 171 | 176.5 | 588.3333 | +2.83 (+1.63%) | 111,930 |
| 26 Dec 2017 | INR | 179.5 | 179.5 | 165.67 | 173.67 | 578.9 | -0.66 (-0.38%) | 58,340 |
| 22 Dec 2017 | INR | 186.33 | 186.33 | 169.83 | 174.33 | 581.1 | -4.34 (-2.43%) | 86,893 |
