| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2018 | INR | 170 | 178.75 | 161 | 167.85 | 167.85 | -7.45 (-4.25%) | 263,198 |
| 2 Feb 2018 | INR | 180 | 180.75 | 164.1 | 175.3 | 175.3 | -9.7 (-5.24%) | 173,715 |
| 1 Feb 2018 | INR | 182 | 188 | 180.3 | 185 | 185 | +4.2 (+2.32%) | 185,319 |
| 31 Jan 2018 | INR | 184.3 | 188 | 179 | 180.8 | 180.8 | -3.5 (-1.90%) | 123,372 |
| 30 Jan 2018 | INR | 185.95 | 192.4 | 183.45 | 184.3 | 184.3 | 0.0 (0.0%) | 171,602 |
| 29 Jan 2018 | INR | 194.6 | 194.6 | 182.55 | 184.3 | 184.3 | -6.9 (-3.61%) | 202,897 |
| 25 Jan 2018 | INR | 197 | 197 | 188.8 | 191.2 | 191.2 | -2.85 (-1.47%) | 89,164 |
| 24 Jan 2018 | INR | 193 | 195 | 189.2 | 194.05 | 194.05 | +1.2 (+0.62%) | 93,081 |
| 23 Jan 2018 | INR | 190.25 | 199 | 190.25 | 192.85 | 192.85 | +0.55 (+0.29%) | 316,865 |
| 22 Jan 2018 | INR | 191.1 | 196.75 | 190.2 | 192.3 | 192.3 | +1.3 (+0.68%) | 98,963 |
| 19 Jan 2018 | INR | 192.8 | 193.45 | 189.2 | 191 | 191 | -1.5 (-0.78%) | 104,633 |
| 18 Jan 2018 | INR | 195.9 | 195.9 | 190.25 | 192.5 | 192.5 | -1.1 (-0.57%) | 271,130 |
| 17 Jan 2018 | INR | 186 | 196.8 | 181 | 193.6 | 193.6 | +5.8 (+3.09%) | 323,524 |
| 16 Jan 2018 | INR | 195.7 | 196.9 | 185.3 | 187.8 | 187.8 | -5.75 (-2.97%) | 491,010 |
| 15 Jan 2018 | INR | 199.5 | 206 | 191.15 | 193.55 | 193.55 | -4 (-2.02%) | 412,144 |
| 12 Jan 2018 | INR | 198.95 | 203.55 | 197.25 | 197.55 | 197.55 | -0.45 (-0.23%) | 302,232 |
| 11 Jan 2018 | INR | 200.9 | 204 | 196 | 198 | 198 | -0.1 (-0.05%) | 1,664,602 |
| 10 Jan 2018 | INR | 201.85 | 202.5 | 197 | 198.1 | 198.1 | -2.75 (-1.37%) | 171,576 |
| 9 Jan 2018 | INR | 202.5 | 206 | 199.6 | 200.85 | 200.85 | -0.3 (-0.15%) | 195,314 |
| 8 Jan 2018 | INR | 205 | 207.35 | 200.3 | 201.15 | 201.15 | -4.4 (-2.14%) | 155,523 |
| 5 Jan 2018 | INR | 207 | 212.95 | 204.25 | 205.55 | 205.55 | -0.5 (-0.24%) | 311,683 |
| 4 Jan 2018 | INR | 207.45 | 207.8 | 203.05 | 206.05 | 206.05 | +0.55 (+0.27%) | 1,161,704 |
| 3 Jan 2018 | INR | 211.65 | 211.75 | 205 | 205.5 | 205.5 | -4.15 (-1.98%) | 217,813 |
| 2 Jan 2018 | INR | 212.45 | 213.7 | 203.1 | 209.65 | 209.65 | -1.85 (-0.87%) | 415,873 |
| 1 Jan 2018 | INR | 202.5 | 215.45 | 202 | 211.5 | 211.5 | +7.9 (+3.88%) | 471,499 |
| 29 Dec 2017 | INR | 208.7 | 210.6 | 202.15 | 203.6 | 203.6 | -5.1 (-2.44%) | 251,493 |
| 28 Dec 2017 | INR | 213.65 | 214.2 | 207 | 208.7 | 208.7 | -3.45 (-1.63%) | 203,748 |
| 27 Dec 2017 | INR | 217.8 | 220.6 | 207.1 | 212.15 | 212.15 | -5.05 (-2.33%) | 269,169 |
| 26 Dec 2017 | INR | 213.75 | 228.3 | 210.05 | 217.2 | 217.2 | +3.95 (+1.85%) | 1,414,552 |
| 22 Dec 2017 | INR | 197 | 216.8 | 196.95 | 213.25 | 213.25 | +17.95 (+9.19%) | 1,115,669 |
