| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 129.4 | 133.8 | 128 | 130.05 | 130.05 | -5.75 (-4.23%) | 97,758 |
| 5 Feb 2018 | INR | 135 | 140.15 | 131 | 135.8 | 135.8 | -4.35 (-3.10%) | 122,714 |
| 2 Feb 2018 | INR | 150 | 152 | 137 | 140.15 | 140.15 | -13.95 (-9.05%) | 129,787 |
| 1 Feb 2018 | INR | 151.9 | 156.95 | 148.35 | 154.1 | 154.1 | +4.9 (+3.28%) | 161,715 |
| 31 Jan 2018 | INR | 155.1 | 155.8 | 147.5 | 149.2 | 149.2 | -7.3 (-4.66%) | 106,795 |
| 30 Jan 2018 | INR | 146.05 | 165.45 | 144.95 | 156.5 | 156.5 | +9.05 (+6.14%) | 1,011,074 |
| 29 Jan 2018 | INR | 146.8 | 152.2 | 143.35 | 147.45 | 147.45 | +2.35 (+1.62%) | 67,442 |
| 25 Jan 2018 | INR | 143.35 | 148.75 | 143 | 145.1 | 145.1 | +1.75 (+1.22%) | 47,822 |
| 24 Jan 2018 | INR | 146.5 | 146.55 | 142.75 | 143.35 | 143.35 | -3.25 (-2.22%) | 117,293 |
| 23 Jan 2018 | INR | 150.35 | 151 | 145.65 | 146.6 | 146.6 | -3.1 (-2.07%) | 65,185 |
| 22 Jan 2018 | INR | 151.05 | 151.5 | 148.5 | 149.7 | 149.7 | -1.35 (-0.89%) | 67,847 |
| 19 Jan 2018 | INR | 149.2 | 152 | 146.45 | 151.05 | 151.05 | +0.85 (+0.57%) | 78,539 |
| 18 Jan 2018 | INR | 156.65 | 158.65 | 149.2 | 150.2 | 150.2 | -4.55 (-2.94%) | 140,308 |
| 17 Jan 2018 | INR | 151.8 | 155.6 | 145.5 | 154.75 | 154.75 | +2.8 (+1.84%) | 178,162 |
| 16 Jan 2018 | INR | 159.7 | 159.8 | 150.85 | 151.95 | 151.95 | -6.7 (-4.22%) | 192,038 |
| 15 Jan 2018 | INR | 155 | 162.4 | 155 | 158.65 | 158.65 | +4.05 (+2.62%) | 524,434 |
| 12 Jan 2018 | INR | 155 | 157.9 | 153.05 | 154.6 | 154.6 | -0.25 (-0.16%) | 130,100 |
| 11 Jan 2018 | INR | 157 | 157.85 | 154.1 | 154.85 | 154.85 | -2.75 (-1.74%) | 93,151 |
| 10 Jan 2018 | INR | 158.5 | 161.4 | 156.1 | 157.6 | 157.6 | +5.6 (+3.68%) | 363,568 |
| 9 Jan 2018 | INR | 155 | 155.45 | 151.5 | 152 | 152 | -3.05 (-1.97%) | 91,040 |
| 8 Jan 2018 | INR | 153.65 | 156 | 152 | 155.05 | 155.05 | +2.85 (+1.87%) | 186,087 |
| 5 Jan 2018 | INR | 152.75 | 155 | 151.25 | 152.2 | 152.2 | -0.5 (-0.33%) | 108,068 |
| 4 Jan 2018 | INR | 156 | 156 | 150.95 | 152.7 | 152.7 | -2.2 (-1.42%) | 108,710 |
| 3 Jan 2018 | INR | 158.6 | 159.9 | 153.9 | 154.9 | 154.9 | -1.85 (-1.18%) | 312,930 |
| 2 Jan 2018 | INR | 153 | 158.1 | 150.6 | 156.75 | 156.75 | +5.85 (+3.88%) | 735,706 |
| 1 Jan 2018 | INR | 146 | 156 | 145.55 | 150.9 | 150.9 | +7.75 (+5.41%) | 1,168,183 |
| 29 Dec 2017 | INR | 139.95 | 143.9 | 137.05 | 143.15 | 143.15 | +4.45 (+3.21%) | 233,807 |
| 28 Dec 2017 | INR | 139.7 | 140.6 | 136.65 | 138.7 | 138.7 | +0.3 (+0.22%) | 50,671 |
| 27 Dec 2017 | INR | 139.1 | 142 | 137.55 | 138.4 | 138.4 | -3.5 (-2.47%) | 61,809 |
| 26 Dec 2017 | INR | 139.9 | 144.4 | 138.55 | 141.9 | 141.9 | +0.95 (+0.67%) | 138,391 |
