| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2018 | INR | 169.6 | 170 | 159.1 | 167.45 | 167.45 | +0.3 (+0.18%) | 146,769 |
| 12 Feb 2018 | INR | 160.2 | 168 | 159.95 | 167.15 | 167.15 | +6.95 (+4.34%) | 45,783 |
| 9 Feb 2018 | INR | 156 | 161.8 | 153 | 160.2 | 160.2 | +1.05 (+0.66%) | 47,735 |
| 8 Feb 2018 | INR | 147.95 | 161.8 | 147.95 | 159.15 | 159.15 | +11.9 (+8.08%) | 169,240 |
| 7 Feb 2018 | INR | 152.8 | 152.8 | 145.1 | 147.25 | 147.25 | -0.6 (-0.41%) | 102,440 |
| 6 Feb 2018 | INR | 152.85 | 154 | 145.05 | 147.85 | 147.85 | -8.05 (-5.16%) | 148,115 |
| 5 Feb 2018 | INR | 154.85 | 159.4 | 135.95 | 155.9 | 155.9 | -3.45 (-2.17%) | 176,442 |
| 2 Feb 2018 | INR | 160.55 | 161 | 155.75 | 159.35 | 159.35 | -4.45 (-2.72%) | 119,835 |
| 1 Feb 2018 | INR | 158.6 | 165 | 154.8 | 163.8 | 163.8 | +5.3 (+3.34%) | 192,740 |
| 31 Jan 2018 | INR | 163.6 | 165 | 157.65 | 158.5 | 158.5 | -3.45 (-2.13%) | 68,460 |
| 30 Jan 2018 | INR | 165.1 | 168.85 | 161.35 | 161.95 | 161.95 | -4.15 (-2.50%) | 76,235 |
| 29 Jan 2018 | INR | 171 | 171 | 165.1 | 166.1 | 166.1 | -3.55 (-2.09%) | 39,992 |
| 25 Jan 2018 | INR | 164.15 | 173.9 | 164.15 | 169.65 | 169.65 | +2.75 (+1.65%) | 113,612 |
| 24 Jan 2018 | INR | 173.5 | 173.5 | 160.05 | 166.9 | 166.9 | -2.55 (-1.50%) | 148,531 |
| 23 Jan 2018 | INR | 171.55 | 173.9 | 168.05 | 169.45 | 169.45 | -2.15 (-1.25%) | 71,265 |
| 22 Jan 2018 | INR | 176.5 | 176.5 | 170.15 | 171.6 | 171.6 | -3.1 (-1.77%) | 64,919 |
| 19 Jan 2018 | INR | 181 | 181 | 172 | 174.7 | 174.7 | -0.15 (-0.09%) | 928,846 |
| 18 Jan 2018 | INR | 180 | 181.3 | 173.45 | 174.85 | 174.85 | +1.45 (+0.84%) | 299,496 |
| 17 Jan 2018 | INR | 175 | 175 | 168.7 | 173.4 | 173.4 | -1.6 (-0.91%) | 63,843 |
| 16 Jan 2018 | INR | 180.7 | 180.7 | 171.1 | 175 | 175 | -3.35 (-1.88%) | 84,285 |
| 15 Jan 2018 | INR | 181.55 | 182 | 175.2 | 178.35 | 178.35 | -1.1 (-0.61%) | 107,820 |
| 12 Jan 2018 | INR | 176 | 183.8 | 174.8 | 179.45 | 179.45 | +5.3 (+3.04%) | 382,956 |
| 11 Jan 2018 | INR | 172.5 | 175.3 | 171 | 174.15 | 174.15 | +2.55 (+1.49%) | 132,409 |
| 10 Jan 2018 | INR | 169.7 | 174 | 168.05 | 171.6 | 171.6 | +3.55 (+2.11%) | 393,155 |
| 9 Jan 2018 | INR | 168.7 | 171 | 166.35 | 168.05 | 168.05 | +0.85 (+0.51%) | 328,068 |
| 8 Jan 2018 | INR | 174.35 | 174.35 | 166 | 167.2 | 167.2 | -5.05 (-2.93%) | 122,676 |
| 5 Jan 2018 | INR | 172.75 | 174.4 | 170 | 172.25 | 172.25 | +1.8 (+1.06%) | 57,540 |
| 4 Jan 2018 | INR | 166.6 | 172.4 | 164.25 | 170.45 | 170.45 | +2.85 (+1.70%) | 56,445 |
| 3 Jan 2018 | INR | 165.95 | 168.85 | 164 | 167.6 | 167.6 | +4.05 (+2.48%) | 66,997 |
| 2 Jan 2018 | INR | 159.1 | 166.75 | 158.25 | 163.55 | 163.55 | +3.1 (+1.93%) | 151,949 |
