| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 175.1 | 175.7 | 165.2 | 172.85 | 172.85 | -7.75 (-4.29%) | 4,769 |
| 5 Feb 2018 | INR | 171 | 183.7 | 166.1 | 180.6 | 180.6 | +3.1 (+1.75%) | 6,775 |
| 2 Feb 2018 | INR | 182 | 189.4 | 176 | 177.5 | 177.5 | -6.5 (-3.53%) | 6,766 |
| 1 Feb 2018 | INR | 182 | 189.9 | 180.4 | 184 | 184 | -1.1 (-0.59%) | 6,482 |
| 31 Jan 2018 | INR | 188.55 | 191.8 | 176.65 | 185.1 | 185.1 | -5.8 (-3.04%) | 8,160 |
| 30 Jan 2018 | INR | 188.1 | 191.85 | 187.35 | 190.9 | 190.9 | +0.5 (+0.26%) | 4,288 |
| 29 Jan 2018 | INR | 190.45 | 195 | 187.5 | 190.4 | 190.4 | -1.6 (-0.83%) | 5,075 |
| 25 Jan 2018 | INR | 193.4 | 193.85 | 189.1 | 192 | 192 | -0.85 (-0.44%) | 4,951 |
| 24 Jan 2018 | INR | 189.2 | 195 | 188.55 | 192.85 | 192.85 | +2.45 (+1.29%) | 3,338 |
| 23 Jan 2018 | INR | 194.5 | 199.95 | 187.9 | 190.4 | 190.4 | -3.35 (-1.73%) | 13,592 |
| 22 Jan 2018 | INR | 191.5 | 195 | 187 | 193.75 | 193.75 | +2.4 (+1.25%) | 8,032 |
| 19 Jan 2018 | INR | 185 | 193.45 | 184.65 | 191.35 | 191.35 | +3.25 (+1.73%) | 6,149 |
| 18 Jan 2018 | INR | 193 | 196.7 | 181.2 | 188.1 | 188.1 | -2.95 (-1.54%) | 15,893 |
| 17 Jan 2018 | INR | 191.15 | 194.8 | 190 | 191.05 | 191.05 | +0.85 (+0.45%) | 5,814 |
| 16 Jan 2018 | INR | 193.55 | 196 | 189.5 | 190.2 | 190.2 | -3.7 (-1.91%) | 7,421 |
| 15 Jan 2018 | INR | 195 | 199.1 | 193.5 | 193.9 | 193.9 | +0.85 (+0.44%) | 15,289 |
| 12 Jan 2018 | INR | 194.5 | 197.95 | 192 | 193.05 | 193.05 | -2.6 (-1.33%) | 15,467 |
| 11 Jan 2018 | INR | 198.25 | 200.85 | 193.8 | 195.65 | 195.65 | -2.6 (-1.31%) | 14,607 |
| 10 Jan 2018 | INR | 200.6 | 202 | 195.15 | 198.25 | 198.25 | -3.15 (-1.56%) | 9,672 |
| 9 Jan 2018 | INR | 201.25 | 204 | 198.25 | 201.4 | 201.4 | -1 (-0.49%) | 9,210 |
| 8 Jan 2018 | INR | 201.95 | 207.35 | 201.1 | 202.4 | 202.4 | +4.15 (+2.09%) | 13,635 |
| 5 Jan 2018 | INR | 206.65 | 207 | 197.35 | 198.25 | 198.25 | -4.25 (-2.10%) | 18,158 |
| 4 Jan 2018 | INR | 205.85 | 207.9 | 201.35 | 202.5 | 202.5 | -0.7 (-0.34%) | 21,620 |
| 3 Jan 2018 | INR | 199 | 207.4 | 199 | 203.2 | 203.2 | +6.15 (+3.12%) | 11,476 |
| 2 Jan 2018 | INR | 202.65 | 202.65 | 196.6 | 197.05 | 197.05 | -3 (-1.50%) | 6,369 |
| 1 Jan 2018 | INR | 205.1 | 206 | 199.1 | 200.05 | 200.05 | -1.3 (-0.65%) | 7,026 |
| 29 Dec 2017 | INR | 212 | 213.8 | 195.1 | 201.35 | 201.35 | -6.35 (-3.06%) | 35,733 |
| 28 Dec 2017 | INR | 207 | 221 | 205.45 | 207.7 | 207.7 | +7.75 (+3.88%) | 100,870 |
| 27 Dec 2017 | INR | 192.45 | 208 | 190.95 | 199.95 | 199.95 | +7.85 (+4.09%) | 45,581 |
| 26 Dec 2017 | INR | 183.05 | 192.45 | 183.05 | 192.1 | 192.1 | +7.9 (+4.29%) | 8,720 |
