| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2018 | INR | 169.25 | 170.5 | 165.55 | 168.5 | 168.5 | 0.0 (0.0%) | 16,030 |
| 24 Jan 2018 | INR | 170.95 | 170.95 | 161.35 | 168.5 | 168.5 | -0.15 (-0.09%) | 18,751 |
| 23 Jan 2018 | INR | 164.05 | 173.55 | 164.05 | 168.65 | 168.65 | +3.3 (+2.00%) | 46,809 |
| 22 Jan 2018 | INR | 163.9 | 168.8 | 163.9 | 165.35 | 165.35 | -1.1 (-0.66%) | 58,431 |
| 19 Jan 2018 | INR | 170 | 171.9 | 165.5 | 166.45 | 166.45 | -1.8 (-1.07%) | 46,616 |
| 18 Jan 2018 | INR | 176.35 | 178.5 | 167 | 168.25 | 168.25 | -8.05 (-4.57%) | 224,965 |
| 17 Jan 2018 | INR | 168.05 | 177.8 | 166.5 | 176.3 | 176.3 | +5.35 (+3.13%) | 42,213 |
| 16 Jan 2018 | INR | 177.8 | 180 | 168.7 | 170.95 | 170.95 | -3.75 (-2.15%) | 26,556 |
| 15 Jan 2018 | INR | 176.95 | 180.1 | 171.7 | 174.7 | 174.7 | +0.55 (+0.32%) | 46,461 |
| 12 Jan 2018 | INR | 177 | 180 | 172.5 | 174.15 | 174.15 | -3.95 (-2.22%) | 42,565 |
| 11 Jan 2018 | INR | 178 | 180.8 | 176.65 | 178.1 | 178.1 | -1.55 (-0.86%) | 30,425 |
| 10 Jan 2018 | INR | 183 | 184.75 | 177.75 | 179.65 | 179.65 | +1.3 (+0.73%) | 57,384 |
| 9 Jan 2018 | INR | 183.5 | 183.5 | 174.3 | 178.35 | 178.35 | -2.1 (-1.16%) | 73,155 |
| 8 Jan 2018 | INR | 182.5 | 186.3 | 180 | 180.45 | 180.45 | +1.25 (+0.70%) | 212,163 |
| 5 Jan 2018 | INR | 169.9 | 180.7 | 169 | 179.2 | 179.2 | +10.55 (+6.26%) | 474,532 |
| 4 Jan 2018 | INR | 169.3 | 171 | 167 | 168.65 | 168.65 | +2.2 (+1.32%) | 58,342 |
| 3 Jan 2018 | INR | 165.9 | 169.7 | 163.6 | 166.45 | 166.45 | +0.6 (+0.36%) | 458,415 |
| 2 Jan 2018 | INR | 165.85 | 167.65 | 160.5 | 165.85 | 165.85 | +1.3 (+0.79%) | 22,976 |
| 1 Jan 2018 | INR | 169.75 | 173.1 | 163.75 | 164.55 | 164.55 | -1.9 (-1.14%) | 47,346 |
| 29 Dec 2017 | INR | 172.65 | 172.65 | 165.15 | 166.45 | 166.45 | -2.9 (-1.71%) | 22,184 |
| 28 Dec 2017 | INR | 174 | 174 | 162 | 169.35 | 169.35 | +2.2 (+1.32%) | 86,125 |
| 27 Dec 2017 | INR | 171 | 171.7 | 166 | 167.15 | 167.15 | -1.6 (-0.95%) | 25,988 |
| 26 Dec 2017 | INR | 169.15 | 177.7 | 166.05 | 168.75 | 168.75 | -0.1 (-0.06%) | 68,591 |
| 22 Dec 2017 | INR | 171.9 | 171.9 | 168 | 168.85 | 168.85 | -0.05 (-0.03%) | 26,070 |
| 21 Dec 2017 | INR | 173 | 173.1 | 168 | 168.9 | 168.9 | -0.8 (-0.47%) | 38,025 |
| 20 Dec 2017 | INR | 164.95 | 175.85 | 163.3 | 169.7 | 169.7 | +5.3 (+3.22%) | 150,860 |
| 19 Dec 2017 | INR | 163.05 | 165.2 | 163 | 164.4 | 164.4 | -0.6 (-0.36%) | 30,947 |
| 18 Dec 2017 | INR | 166 | 166 | 155.5 | 165 | 165 | +3.3 (+2.04%) | 28,993 |
| 15 Dec 2017 | INR | 165.45 | 165.45 | 160.1 | 161.7 | 161.7 | -1.05 (-0.65%) | 26,338 |
| 14 Dec 2017 | INR | 160.3 | 166.45 | 158.2 | 162.75 | 162.75 | +2.55 (+1.59%) | 40,617 |
