| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 132.99 | 142.5 | 122.01 | 138.9 | 46.3 | +0.66 (+0.48%) | 425,514 |
| 5 Feb 2018 | INR | 132.99 | 140.01 | 128.19 | 138.24 | 46.08 | +2.19 (+1.61%) | 275,406 |
| 2 Feb 2018 | INR | 141.51 | 141.69 | 134.85 | 136.05 | 45.35 | -6 (-4.22%) | 408,729 |
| 1 Feb 2018 | INR | 144.84 | 145.2 | 138 | 142.05 | 47.35 | -1.8 (-1.25%) | 232,551 |
| 31 Jan 2018 | INR | 144.99 | 146.55 | 142.8 | 143.85 | 47.95 | -1.29 (-0.89%) | 153,732 |
| 30 Jan 2018 | INR | 150 | 150 | 141 | 145.14 | 48.38 | -4.62 (-3.08%) | 185,817 |
| 29 Jan 2018 | INR | 152.01 | 153 | 148.29 | 149.76 | 49.92 | -1.23 (-0.81%) | 120,744 |
| 25 Jan 2018 | INR | 151.26 | 152.1 | 149.16 | 150.99 | 50.33 | +0.63 (+0.42%) | 105,801 |
| 24 Jan 2018 | INR | 153.45 | 153.6 | 149.79 | 150.36 | 50.12 | -1.65 (-1.09%) | 130,479 |
| 23 Jan 2018 | INR | 152.01 | 153.9 | 151.41 | 152.01 | 50.67 | +0.6 (+0.40%) | 141,687 |
| 22 Jan 2018 | INR | 154.26 | 156.69 | 150.15 | 151.41 | 50.47 | -2.85 (-1.85%) | 191,448 |
| 19 Jan 2018 | INR | 153 | 157.29 | 152.01 | 154.26 | 51.42 | +1.47 (+0.96%) | 201,876 |
| 18 Jan 2018 | INR | 158.85 | 158.85 | 151.26 | 152.79 | 50.93 | -3 (-1.93%) | 249,207 |
| 17 Jan 2018 | INR | 156.99 | 158.76 | 150.9 | 155.79 | 51.93 | -1.26 (-0.80%) | 240,114 |
| 16 Jan 2018 | INR | 161.49 | 162.75 | 155.91 | 157.05 | 52.35 | -4.11 (-2.55%) | 316,635 |
| 15 Jan 2018 | INR | 165 | 166.14 | 159.99 | 161.16 | 53.72 | -2.43 (-1.49%) | 226,488 |
| 12 Jan 2018 | INR | 168 | 168.9 | 162.9 | 163.59 | 54.53 | -3.36 (-2.01%) | 262,116 |
| 11 Jan 2018 | INR | 168 | 169.86 | 166.11 | 166.95 | 55.65 | -1.35 (-0.80%) | 163,221 |
| 10 Jan 2018 | INR | 165.39 | 174.54 | 165.39 | 168.3 | 56.1 | -3 (-1.75%) | 375,936 |
| 9 Jan 2018 | INR | 172.14 | 175.8 | 170.1 | 171.3 | 57.1 | -0.84 (-0.49%) | 380,049 |
| 8 Jan 2018 | INR | 170.01 | 176.76 | 170.01 | 172.14 | 57.38 | +2.55 (+1.50%) | 985,821 |
| 5 Jan 2018 | INR | 165 | 172.89 | 163.56 | 169.59 | 56.53 | +6.03 (+3.69%) | 1,474,524 |
| 4 Jan 2018 | INR | 164.1 | 165 | 162.21 | 163.56 | 54.52 | +1.41 (+0.87%) | 967,434 |
| 3 Jan 2018 | INR | 163.8 | 165 | 161.19 | 162.15 | 54.05 | -0.54 (-0.33%) | 496,851 |
| 2 Jan 2018 | INR | 164.01 | 165 | 161.01 | 162.69 | 54.23 | -0.21 (-0.13%) | 685,278 |
| 1 Jan 2018 | INR | 164.31 | 165.75 | 162.24 | 162.9 | 54.3 | +0.24 (+0.15%) | 891,885 |
| 29 Dec 2017 | INR | 165.84 | 168.9 | 162.09 | 162.66 | 54.22 | -1.68 (-1.02%) | 385,659 |
| 28 Dec 2017 | INR | 159.96 | 169.8 | 159.96 | 164.34 | 54.78 | +5.58 (+3.51%) | 2,761,776 |
| 27 Dec 2017 | INR | 159.21 | 160.8 | 158.19 | 158.76 | 52.92 | +0.57 (+0.36%) | 236,523 |
| 26 Dec 2017 | INR | 162.69 | 162.69 | 158.01 | 158.19 | 52.73 | -3.42 (-2.12%) | 206,592 |
