| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 141.806 | 158.494 | 130.55 | 148.75 | 148.75 | +4.648 (+3.23%) | 25,306 |
| 5 Feb 2018 | INR | 137.004 | 146.006 | 134.05 | 144.102 | 144.102 | +5.852 (+4.23%) | 25,943 |
| 2 Feb 2018 | INR | 142.044 | 150.5 | 137.046 | 138.25 | 138.25 | -9.744 (-6.58%) | 11,319 |
| 1 Feb 2018 | INR | 151.998 | 152.348 | 143.402 | 147.994 | 147.994 | -2.562 (-1.70%) | 3,897 |
| 31 Jan 2018 | INR | 144.746 | 151.004 | 144.004 | 150.556 | 150.556 | +6.804 (+4.73%) | 33,390 |
| 30 Jan 2018 | INR | 142.002 | 146.006 | 140 | 143.752 | 143.752 | +2.604 (+1.84%) | 11,975 |
| 29 Jan 2018 | INR | 146.006 | 147.798 | 141.05 | 141.148 | 141.148 | -3.696 (-2.55%) | 9,478 |
| 25 Jan 2018 | INR | 146.006 | 147.952 | 140.294 | 144.844 | 144.844 | -2.45 (-1.66%) | 31,427 |
| 24 Jan 2018 | INR | 151.606 | 151.606 | 146.104 | 147.294 | 147.294 | -2.856 (-1.90%) | 16,167 |
| 23 Jan 2018 | INR | 151.746 | 151.746 | 148.204 | 150.15 | 150.15 | +0.644 (+0.43%) | 24,306 |
| 22 Jan 2018 | INR | 154 | 154 | 149.002 | 149.506 | 149.506 | -4.494 (-2.92%) | 20,356 |
| 19 Jan 2018 | INR | 156.996 | 159.502 | 153.146 | 154 | 154 | -3.206 (-2.04%) | 34,283 |
| 18 Jan 2018 | INR | 163.744 | 163.744 | 152.502 | 157.206 | 157.206 | -5.95 (-3.65%) | 25,020 |
| 17 Jan 2018 | INR | 162.456 | 163.954 | 156.506 | 163.156 | 163.156 | +0.112 (+0.07%) | 5,653 |
| 16 Jan 2018 | INR | 164.206 | 165.004 | 160.006 | 163.044 | 163.044 | -2.506 (-1.51%) | 24,103 |
| 15 Jan 2018 | INR | 168.196 | 169.848 | 163.996 | 165.55 | 165.55 | -2.646 (-1.57%) | 33,898 |
| 12 Jan 2018 | INR | 172.354 | 172.354 | 167.454 | 168.196 | 168.196 | -1.358 (-0.80%) | 12,311 |
| 11 Jan 2018 | INR | 172.2 | 173.95 | 168.994 | 169.554 | 169.554 | -3.15 (-1.82%) | 21,817 |
| 10 Jan 2018 | INR | 169.05 | 174.846 | 169.05 | 172.704 | 172.704 | +1.302 (+0.76%) | 6,279 |
| 9 Jan 2018 | INR | 172.102 | 175.294 | 170.996 | 171.402 | 171.402 | -1.904 (-1.10%) | 17,127 |
| 8 Jan 2018 | INR | 174.006 | 177.548 | 170.198 | 173.306 | 173.306 | +0.308 (+0.18%) | 10,032 |
| 5 Jan 2018 | INR | 171.598 | 177.002 | 171.598 | 172.998 | 172.998 | +1.75 (+1.02%) | 16,899 |
| 4 Jan 2018 | INR | 174.006 | 174.006 | 165.998 | 171.248 | 171.248 | -2.45 (-1.41%) | 28,009 |
| 3 Jan 2018 | INR | 170.296 | 175.602 | 170.296 | 173.698 | 173.698 | +1.904 (+1.11%) | 3,899 |
| 2 Jan 2018 | INR | 172.998 | 176.946 | 170.002 | 171.794 | 171.794 | -1.302 (-0.75%) | 6,993 |
| 1 Jan 2018 | INR | 186.55 | 186.55 | 170.996 | 173.096 | 173.096 | +3.5 (+2.06%) | 24,088 |
| 29 Dec 2017 | INR | 170.002 | 179.494 | 168.756 | 169.596 | 169.596 | -2.506 (-1.46%) | 30,585 |
| 28 Dec 2017 | INR | 170.856 | 179.956 | 170.1 | 172.102 | 172.102 | -7.896 (-4.39%) | 31,850 |
| 27 Dec 2017 | INR | 188.748 | 188.748 | 177.996 | 179.998 | 179.998 | -2.856 (-1.56%) | 23,056 |
| 26 Dec 2017 | INR | 191.002 | 195.006 | 179.004 | 182.854 | 182.854 | -1.302 (-0.71%) | 14,400 |
