| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2018 | INR | 173.3 | 176.95 | 171 | 173.5 | 173.5 | +2.2 (+1.28%) | 1,546 |
| 30 Jan 2018 | INR | 192.9 | 192.9 | 170.1 | 171.3 | 171.3 | -13.85 (-7.48%) | 14,455 |
| 29 Jan 2018 | INR | 191 | 191 | 185.1 | 185.15 | 185.15 | -3.8 (-2.01%) | 802 |
| 25 Jan 2018 | INR | 188.6 | 194.5 | 186.15 | 188.95 | 188.95 | -2.35 (-1.23%) | 4,220 |
| 24 Jan 2018 | INR | 190 | 192.8 | 185.75 | 191.3 | 191.3 | +0.8 (+0.42%) | 14,948 |
| 23 Jan 2018 | INR | 193 | 195.75 | 190.1 | 190.5 | 190.5 | +0.05 (+0.03%) | 3,007 |
| 22 Jan 2018 | INR | 196.5 | 196.5 | 190.2 | 190.45 | 190.45 | -1.9 (-0.99%) | 1,255 |
| 19 Jan 2018 | INR | 210 | 210 | 190 | 192.35 | 192.35 | +0.55 (+0.29%) | 3,393 |
| 18 Jan 2018 | INR | 199.3 | 203.8 | 191.15 | 191.8 | 191.8 | -2.75 (-1.41%) | 5,205 |
| 17 Jan 2018 | INR | 191.3 | 199.3 | 189.4 | 194.55 | 194.55 | +1.2 (+0.62%) | 3,948 |
| 16 Jan 2018 | INR | 205.2 | 205.4 | 192.55 | 193.35 | 193.35 | -8.65 (-4.28%) | 3,764 |
| 15 Jan 2018 | INR | 200.7 | 209 | 200.6 | 202 | 202 | +3 (+1.51%) | 4,203 |
| 12 Jan 2018 | INR | 193.5 | 202 | 191 | 199 | 199 | +5.3 (+2.74%) | 6,643 |
| 11 Jan 2018 | INR | 194.95 | 197 | 193.5 | 193.7 | 193.7 | +0.35 (+0.18%) | 3,368 |
| 10 Jan 2018 | INR | 193.3 | 195.05 | 192.7 | 193.35 | 193.35 | -0.15 (-0.08%) | 2,389 |
| 8 Jan 2018 | INR | 198 | 198.45 | 192.35 | 193.5 | 193.5 | -1.6 (-0.82%) | 5,292 |
| 5 Jan 2018 | INR | 199.65 | 200.75 | 193.65 | 195.1 | 195.1 | -0.8 (-0.41%) | 8,722 |
| 4 Jan 2018 | INR | 205.15 | 206 | 195.3 | 195.9 | 195.9 | -6.5 (-3.21%) | 4,685 |
| 3 Jan 2018 | INR | 200 | 205.55 | 190.4 | 202.4 | 202.4 | +8.15 (+4.20%) | 11,034 |
| 2 Jan 2018 | INR | 203.1 | 203.1 | 192 | 194.25 | 194.25 | -6.95 (-3.45%) | 7,258 |
| 1 Jan 2018 | INR | 198.9 | 210.55 | 198.9 | 201.2 | 201.2 | +5.45 (+2.78%) | 20,587 |
| 29 Dec 2017 | INR | 203.05 | 213.95 | 192.45 | 195.75 | 195.75 | -4.25 (-2.13%) | 12,316 |
| 28 Dec 2017 | INR | 227 | 227 | 198.4 | 200 | 200 | -20.4 (-9.26%) | 61,498 |
| 27 Dec 2017 | INR | 196 | 221.6 | 196 | 220.4 | 220.4 | +35.7 (+19.33%) | 299,205 |
| 26 Dec 2017 | INR | 163 | 184.7 | 159.7 | 184.7 | 184.7 | +30.75 (+19.97%) | 93,365 |
| 22 Dec 2017 | INR | 150 | 155 | 150 | 153.95 | 153.95 | +5.4 (+3.64%) | 16,457 |
| 21 Dec 2017 | INR | 149.95 | 152.4 | 147.25 | 148.55 | 148.55 | +3.35 (+2.31%) | 9,230 |
| 20 Dec 2017 | INR | 145.5 | 146.7 | 145 | 145.2 | 145.2 | +0.1 (+0.07%) | 1,416 |
| 19 Dec 2017 | INR | 146.85 | 148.45 | 145.05 | 145.1 | 145.1 | +0.05 (+0.03%) | 6,507 |
| 18 Dec 2017 | INR | 147.8 | 147.8 | 145.05 | 145.05 | 145.05 | +0.05 (+0.03%) | 233 |
