| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 139.4 | 145 | 129.7 | 137.7 | 137.7 | -6.35 (-4.41%) | 67,144 |
| 5 Feb 2018 | INR | 140 | 146.9 | 133.45 | 144.05 | 144.05 | +1.35 (+0.95%) | 80,537 |
| 2 Feb 2018 | INR | 154.95 | 154.95 | 138.3 | 142.7 | 142.7 | -14.8 (-9.40%) | 126,667 |
| 1 Feb 2018 | INR | 152.8 | 159 | 148.35 | 157.5 | 157.5 | +6.9 (+4.58%) | 67,021 |
| 31 Jan 2018 | INR | 150.05 | 152.95 | 145.75 | 150.6 | 150.6 | -2.15 (-1.41%) | 75,537 |
| 30 Jan 2018 | INR | 155.65 | 157.35 | 151.1 | 152.75 | 152.75 | -5.2 (-3.29%) | 47,494 |
| 29 Jan 2018 | INR | 158.8 | 161.5 | 156.35 | 157.95 | 157.95 | -0.65 (-0.41%) | 44,238 |
| 25 Jan 2018 | INR | 163.1 | 164.4 | 156.6 | 158.6 | 158.6 | -3.8 (-2.34%) | 60,068 |
| 24 Jan 2018 | INR | 149 | 169 | 143.05 | 162.4 | 162.4 | +12.4 (+8.27%) | 227,392 |
| 23 Jan 2018 | INR | 149.4 | 154 | 147.55 | 150 | 150 | +0.85 (+0.57%) | 57,332 |
| 22 Jan 2018 | INR | 145.8 | 151.5 | 145.8 | 149.15 | 149.15 | +1.35 (+0.91%) | 48,500 |
| 19 Jan 2018 | INR | 146.8 | 151 | 143.95 | 147.8 | 147.8 | -1.65 (-1.10%) | 28,337 |
| 18 Jan 2018 | INR | 165 | 165 | 144.25 | 149.45 | 149.45 | -6.75 (-4.32%) | 74,622 |
| 17 Jan 2018 | INR | 156.8 | 158.95 | 149.7 | 156.2 | 156.2 | -0.7 (-0.45%) | 126,507 |
| 16 Jan 2018 | INR | 164.1 | 164.15 | 153.95 | 156.9 | 156.9 | -5.85 (-3.59%) | 96,580 |
| 15 Jan 2018 | INR | 161.5 | 165.95 | 161.1 | 162.75 | 162.75 | +0.4 (+0.25%) | 34,333 |
| 12 Jan 2018 | INR | 166 | 168.4 | 160.85 | 162.35 | 162.35 | -3.05 (-1.84%) | 51,696 |
| 11 Jan 2018 | INR | 169.25 | 169.75 | 163.35 | 165.4 | 165.4 | -2.6 (-1.55%) | 99,116 |
| 10 Jan 2018 | INR | 164 | 172.25 | 162.6 | 168 | 168 | -0.3 (-0.18%) | 789,630 |
| 8 Jan 2018 | INR | 164.95 | 170 | 163.35 | 168.3 | 168.3 | +5.7 (+3.51%) | 49,693 |
| 5 Jan 2018 | INR | 164 | 167.9 | 161 | 162.6 | 162.6 | -1.6 (-0.97%) | 35,444 |
| 4 Jan 2018 | INR | 167.8 | 168 | 163.5 | 164.2 | 164.2 | -2.05 (-1.23%) | 45,887 |
| 3 Jan 2018 | INR | 162.3 | 168 | 161.25 | 166.25 | 166.25 | +5.3 (+3.29%) | 93,948 |
| 2 Jan 2018 | INR | 167 | 167 | 158.7 | 160.95 | 160.95 | -4.2 (-2.54%) | 106,173 |
| 1 Jan 2018 | INR | 167.65 | 172.55 | 164.05 | 165.15 | 165.15 | -1.65 (-0.99%) | 68,121 |
| 29 Dec 2017 | INR | 169 | 172.7 | 165 | 166.8 | 166.8 | -2.1 (-1.24%) | 106,331 |
| 28 Dec 2017 | INR | 172.4 | 173.5 | 167.7 | 168.9 | 168.9 | -2.65 (-1.54%) | 78,657 |
| 27 Dec 2017 | INR | 177 | 179.7 | 168.6 | 171.55 | 171.55 | -3.95 (-2.25%) | 155,349 |
| 26 Dec 2017 | INR | 176.8 | 179.35 | 172.9 | 175.5 | 175.5 | -0.4 (-0.23%) | 152,152 |
| 22 Dec 2017 | INR | 169.8 | 182 | 168 | 175.9 | 175.9 | +7.95 (+4.73%) | 451,308 |
