| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2018 | INR | 167 | 172.8 | 166.3 | 169.8 | 169.8 | +3.35 (+2.01%) | 4,457,219 |
| 12 Feb 2018 | INR | 166.9 | 168.4 | 163 | 166.45 | 166.45 | +2.95 (+1.80%) | 4,441,247 |
| 9 Feb 2018 | INR | 159.05 | 165.9 | 159.05 | 163.5 | 163.5 | +0.3 (+0.18%) | 4,285,346 |
| 8 Feb 2018 | INR | 159 | 164.85 | 158 | 163.2 | 163.2 | +5.9 (+3.75%) | 6,601,230 |
| 7 Feb 2018 | INR | 162.5 | 163.5 | 156 | 157.3 | 157.3 | -2.05 (-1.29%) | 5,244,194 |
| 6 Feb 2018 | INR | 149 | 161.65 | 147.55 | 159.35 | 159.35 | +0.95 (+0.60%) | 11,701,257 |
| 5 Feb 2018 | INR | 151.55 | 159.8 | 144.35 | 158.4 | 158.4 | +0.7 (+0.44%) | 9,835,428 |
| 2 Feb 2018 | INR | 169.6 | 169.8 | 154.85 | 157.7 | 157.7 | -13.35 (-7.80%) | 9,112,430 |
| 1 Feb 2018 | INR | 173.15 | 175.5 | 168.35 | 171.05 | 171.05 | -1.55 (-0.90%) | 4,187,437 |
| 31 Jan 2018 | INR | 175 | 177.65 | 170.5 | 172.6 | 172.6 | -3.45 (-1.96%) | 5,245,741 |
| 30 Jan 2018 | INR | 176.25 | 177.8 | 174.4 | 176.05 | 176.05 | -1.9 (-1.07%) | 3,534,528 |
| 29 Jan 2018 | INR | 179.45 | 180.35 | 176.1 | 177.95 | 177.95 | +1.3 (+0.74%) | 4,998,175 |
| 25 Jan 2018 | INR | 180.1 | 181.9 | 175.1 | 176.65 | 176.65 | -2.35 (-1.31%) | 13,723,122 |
| 24 Jan 2018 | INR | 179.7 | 180.55 | 176.8 | 179 | 179 | -0.65 (-0.36%) | 4,669,393 |
| 23 Jan 2018 | INR | 178.55 | 180.9 | 176.45 | 179.65 | 179.65 | +1.35 (+0.76%) | 7,156,394 |
| 22 Jan 2018 | INR | 172.9 | 178.8 | 171.4 | 178.3 | 178.3 | +6.05 (+3.51%) | 6,348,380 |
| 19 Jan 2018 | INR | 172 | 172.75 | 169.55 | 172.25 | 172.25 | +1.15 (+0.67%) | 2,484,342 |
| 18 Jan 2018 | INR | 175 | 177 | 170.1 | 171.1 | 171.1 | -2.55 (-1.47%) | 9,428,507 |
| 17 Jan 2018 | INR | 172.25 | 174.85 | 168.25 | 173.65 | 173.65 | -0.15 (-0.09%) | 3,828,321 |
| 16 Jan 2018 | INR | 179.7 | 181.25 | 172.35 | 173.8 | 173.8 | -5.1 (-2.85%) | 4,574,298 |
| 15 Jan 2018 | INR | 181.9 | 182.95 | 177.6 | 178.9 | 178.9 | -1.9 (-1.05%) | 3,700,373 |
| 12 Jan 2018 | INR | 182.7 | 182.7 | 176.9 | 180.8 | 180.8 | -0.9 (-0.50%) | 3,267,189 |
| 11 Jan 2018 | INR | 181 | 183 | 180 | 181.7 | 181.7 | +0.4 (+0.22%) | 3,296,323 |
| 10 Jan 2018 | INR | 182.95 | 185.7 | 180.2 | 181.3 | 181.3 | -1.75 (-0.96%) | 5,408,651 |
| 9 Jan 2018 | INR | 185.2 | 185.3 | 180.55 | 183.05 | 183.05 | -0.75 (-0.41%) | 5,977,546 |
| 8 Jan 2018 | INR | 177 | 184.5 | 176.1 | 183.8 | 183.8 | +8.65 (+4.94%) | 8,704,092 |
| 5 Jan 2018 | INR | 173.2 | 175.85 | 173.05 | 175.15 | 175.15 | +2.75 (+1.60%) | 4,094,056 |
| 4 Jan 2018 | INR | 170.95 | 173.1 | 170.2 | 172.4 | 172.4 | +2.35 (+1.38%) | 4,408,258 |
| 3 Jan 2018 | INR | 171.2 | 173.3 | 169.6 | 170.05 | 170.05 | -0.7 (-0.41%) | 3,621,694 |
| 2 Jan 2018 | INR | 173.2 | 174.45 | 169 | 170.75 | 170.75 | -2.15 (-1.24%) | 3,173,150 |
