| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 150.9 | 162.8 | 150.6 | 162.64 | 81.32 | +4.28 (+2.70%) | 32,000 |
| 5 Feb 2018 | INR | 158 | 159.5 | 157 | 158.36 | 79.18 | -5.5 (-3.36%) | 18,000 |
| 2 Feb 2018 | INR | 171 | 171 | 163.86 | 163.86 | 81.93 | -8.58 (-4.98%) | 52,000 |
| 1 Feb 2018 | INR | 173.5 | 176 | 170.5 | 172.44 | 86.22 | -1.12 (-0.65%) | 72,000 |
| 31 Jan 2018 | INR | 174 | 175.4 | 173.1 | 173.56 | 86.78 | +0.56 (+0.32%) | 32,000 |
| 30 Jan 2018 | INR | 177 | 177 | 173 | 173 | 86.5 | -2.56 (-1.46%) | 46,000 |
| 29 Jan 2018 | INR | 175 | 178 | 174 | 175.56 | 87.78 | -4.44 (-2.47%) | 62,000 |
| 25 Jan 2018 | INR | 176.5 | 180 | 176.5 | 180 | 90 | +4.44 (+2.53%) | 26,000 |
| 24 Jan 2018 | INR | 177 | 179 | 172 | 175.56 | 87.78 | +2.3 (+1.33%) | 140,000 |
| 23 Jan 2018 | INR | 169 | 173.26 | 169 | 173.26 | 86.63 | +8.26 (+5.01%) | 102,000 |
| 22 Jan 2018 | INR | 168 | 168 | 165 | 165 | 82.5 | 0.0 (0.0%) | 4,000 |
| 19 Jan 2018 | INR | 170 | 170 | 165 | 165 | 82.5 | -2.4 (-1.43%) | 20,000 |
| 18 Jan 2018 | INR | 173 | 175 | 166.2 | 167.4 | 83.7 | -2.3 (-1.36%) | 88,000 |
| 17 Jan 2018 | INR | 163.26 | 171.1 | 162 | 169.7 | 84.85 | +5.44 (+3.31%) | 96,000 |
| 16 Jan 2018 | INR | 170.7 | 171 | 162.5 | 164.26 | 82.13 | -6.24 (-3.66%) | 46,000 |
| 15 Jan 2018 | INR | 169.8 | 172 | 169 | 170.5 | 85.25 | +0.36 (+0.21%) | 26,000 |
| 12 Jan 2018 | INR | 170 | 174 | 169.4 | 170.14 | 85.07 | +0.7 (+0.41%) | 28,000 |
| 11 Jan 2018 | INR | 168.44 | 183 | 168.44 | 169.44 | 84.72 | -7.86 (-4.43%) | 180,000 |
| 10 Jan 2018 | INR | 177.3 | 177.3 | 177.3 | 177.3 | 88.65 | -9.3 (-4.98%) | 8,000 |
| 9 Jan 2018 | INR | 186.6 | 186.6 | 186.6 | 186.6 | 93.3 | -9.8 (-4.99%) | 12,000 |
| 8 Jan 2018 | INR | 207 | 207 | 196.4 | 196.4 | 98.2 | -10.3 (-4.98%) | 70,000 |
| 5 Jan 2018 | INR | 215 | 215 | 205.1 | 206.7 | 103.35 | -6 (-2.82%) | 112,000 |
| 4 Jan 2018 | INR | 213 | 214 | 210.26 | 212.7 | 106.35 | +0.6 (+0.28%) | 84,000 |
| 3 Jan 2018 | INR | 210 | 212.9 | 209.5 | 212.1 | 106.05 | +3.1 (+1.48%) | 114,000 |
| 2 Jan 2018 | INR | 213 | 214.5 | 205.5 | 209 | 104.5 | +0.14 (+0.07%) | 218,000 |
| 1 Jan 2018 | INR | 211 | 213 | 208.86 | 208.86 | 104.43 | +0.1 (+0.05%) | 82,000 |
| 29 Dec 2017 | INR | 207.5 | 211 | 206.06 | 208.76 | 104.38 | +2.26 (+1.09%) | 176,000 |
| 28 Dec 2017 | INR | 198.5 | 207 | 198 | 206.5 | 103.25 | +9.06 (+4.59%) | 246,000 |
| 27 Dec 2017 | INR | 194 | 200 | 191.26 | 197.44 | 98.72 | +5.14 (+2.67%) | 248,000 |
| 26 Dec 2017 | INR | 191 | 193.5 | 190.26 | 192.3 | 96.15 | +4.04 (+2.15%) | 90,000 |
