| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2018 | INR | 135 | 135 | 130 | 131 | 131 | -0.7 (-0.53%) | 2,895 |
| 2 Feb 2018 | INR | 144 | 144 | 131.6 | 131.7 | 131.7 | -6.8 (-4.91%) | 721 |
| 1 Feb 2018 | INR | 136.05 | 144 | 136.05 | 138.5 | 138.5 | -4 (-2.81%) | 187 |
| 31 Jan 2018 | INR | 142.7 | 145 | 142.5 | 142.5 | 142.5 | 0.0 (0.0%) | 1,100 |
| 30 Jan 2018 | INR | 149 | 149 | 142.5 | 142.5 | 142.5 | -7.5 (-5%) | 468 |
| 29 Jan 2018 | INR | 144 | 150 | 144 | 150 | 150 | 0.0 (0.0%) | 684 |
| 25 Jan 2018 | INR | 153 | 153 | 146.5 | 150 | 150 | -2.55 (-1.67%) | 959 |
| 24 Jan 2018 | INR | 155.55 | 155.55 | 152 | 152.55 | 152.55 | -0.1 (-0.07%) | 6,197 |
| 23 Jan 2018 | INR | 160 | 160 | 152.65 | 152.65 | 152.65 | -2.35 (-1.52%) | 1,035 |
| 22 Jan 2018 | INR | 155 | 155 | 155 | 155 | 155 | -3 (-1.90%) | 650 |
| 19 Jan 2018 | INR | 166.1 | 166.1 | 152.45 | 158 | 158 | -0.25 (-0.16%) | 327 |
| 18 Jan 2018 | INR | 157.7 | 158.6 | 157.7 | 158.25 | 158.25 | -7.75 (-4.67%) | 192 |
| 17 Jan 2018 | INR | 164.2 | 178.9 | 164.2 | 166 | 166 | -6.8 (-3.94%) | 1,720 |
| 16 Jan 2018 | INR | 160 | 172.8 | 158 | 172.8 | 172.8 | +8.2 (+4.98%) | 3,238 |
| 15 Jan 2018 | INR | 153.1 | 168 | 153.1 | 164.6 | 164.6 | +4.6 (+2.87%) | 3,910 |
| 12 Jan 2018 | INR | 162 | 164.9 | 155.55 | 160 | 160 | -2.85 (-1.75%) | 968 |
| 11 Jan 2018 | INR | 165 | 165 | 159.2 | 162.85 | 162.85 | +3.85 (+2.42%) | 2,528 |
| 10 Jan 2018 | INR | 156 | 159 | 156 | 159 | 159 | +1.9 (+1.21%) | 310 |
| 8 Jan 2018 | INR | 157 | 161 | 152 | 157.1 | 157.1 | +3.55 (+2.31%) | 645 |
| 5 Jan 2018 | INR | 167.85 | 167.85 | 152 | 153.55 | 153.55 | -6.35 (-3.97%) | 2,051 |
| 4 Jan 2018 | INR | 149 | 160.15 | 145.55 | 159.9 | 159.9 | +7.35 (+4.82%) | 4,207 |
| 3 Jan 2018 | INR | 162.9 | 162.9 | 152.3 | 152.55 | 152.55 | -6.45 (-4.06%) | 382 |
| 2 Jan 2018 | INR | 159 | 162.75 | 149.5 | 159 | 159 | +4 (+2.58%) | 1,230 |
| 1 Jan 2018 | INR | 148 | 160 | 148 | 155 | 155 | 0.0 (0.0%) | 681 |
| 29 Dec 2017 | INR | 150 | 161 | 150 | 155 | 155 | +1.3 (+0.85%) | 327 |
| 28 Dec 2017 | INR | 155 | 158 | 147.7 | 153.7 | 153.7 | -1.75 (-1.13%) | 435 |
| 27 Dec 2017 | INR | 159.9 | 159.9 | 155.15 | 155.45 | 155.45 | -1.55 (-0.99%) | 7,369 |
| 26 Dec 2017 | INR | 153 | 159.05 | 151.55 | 157 | 157 | -2.5 (-1.57%) | 1,449 |
| 22 Dec 2017 | INR | 151.95 | 159.9 | 151.95 | 159.5 | 159.5 | -0.4 (-0.25%) | 713 |
| 21 Dec 2017 | INR | 168 | 168 | 154 | 159.9 | 159.9 | -0.75 (-0.47%) | 755 |
