| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 144 | 148.4 | 138.5 | 146.86 | 73.43 | -2.58 (-1.73%) | 2,377,900 |
| 5 Feb 2018 | INR | 155 | 155.5 | 146.26 | 149.44 | 74.72 | -6.12 (-3.93%) | 1,425,062 |
| 2 Feb 2018 | INR | 171 | 172.4 | 152.76 | 155.56 | 77.78 | -17.88 (-10.31%) | 1,160,818 |
| 1 Feb 2018 | INR | 179.7 | 183.5 | 171.7 | 173.44 | 86.72 | -5.06 (-2.83%) | 578,220 |
| 31 Jan 2018 | INR | 183.86 | 185.7 | 175.2 | 178.5 | 89.25 | -5.5 (-2.99%) | 316,738 |
| 30 Jan 2018 | INR | 182.3 | 185.3 | 182.3 | 184 | 92 | +0.1 (+0.05%) | 378,732 |
| 29 Jan 2018 | INR | 182.76 | 185.5 | 182.5 | 183.9 | 91.95 | -0.04 (-0.02%) | 316,462 |
| 25 Jan 2018 | INR | 188.06 | 188.26 | 183 | 183.94 | 91.97 | -2 (-1.08%) | 247,222 |
| 24 Jan 2018 | INR | 185.5 | 189.76 | 184.44 | 185.94 | 92.97 | -0.66 (-0.35%) | 351,086 |
| 23 Jan 2018 | INR | 187.06 | 188.9 | 184.5 | 186.6 | 93.3 | -1.4 (-0.74%) | 168,136 |
| 22 Jan 2018 | INR | 190 | 190.2 | 186.2 | 188 | 94 | -1.56 (-0.82%) | 356,958 |
| 19 Jan 2018 | INR | 189.6 | 190 | 184.4 | 189.56 | 94.78 | -0.04 (-0.02%) | 311,174 |
| 18 Jan 2018 | INR | 191.64 | 192.9 | 187.56 | 189.6 | 94.8 | +0.74 (+0.39%) | 1,608,474 |
| 17 Jan 2018 | INR | 188.14 | 190.76 | 185.44 | 188.86 | 94.43 | -1.08 (-0.57%) | 696,824 |
| 16 Jan 2018 | INR | 188.56 | 195.64 | 188.36 | 189.94 | 94.97 | +0.08 (+0.04%) | 1,169,000 |
| 15 Jan 2018 | INR | 193.76 | 193.76 | 188.36 | 189.86 | 94.93 | -2.08 (-1.08%) | 403,140 |
| 12 Jan 2018 | INR | 186 | 194 | 185.2 | 191.94 | 95.97 | +6.94 (+3.75%) | 1,538,194 |
| 11 Jan 2018 | INR | 181.6 | 187.9 | 180.76 | 185 | 92.5 | +3.5 (+1.93%) | 3,316,350 |
| 10 Jan 2018 | INR | 182.14 | 186 | 180.5 | 181.5 | 90.75 | -1.5 (-0.82%) | 1,656,782 |
| 9 Jan 2018 | INR | 183.8 | 185.8 | 181.8 | 183 | 91.5 | +0.06 (+0.03%) | 1,149,748 |
| 8 Jan 2018 | INR | 182.1 | 184.64 | 182.1 | 182.94 | 91.47 | -0.06 (-0.03%) | 597,032 |
| 5 Jan 2018 | INR | 184.7 | 186 | 182.64 | 183 | 91.5 | 0.0 (0.0%) | 451,450 |
| 4 Jan 2018 | INR | 185.86 | 185.94 | 182.6 | 183 | 91.5 | -1.26 (-0.68%) | 1,442,740 |
| 3 Jan 2018 | INR | 185.56 | 186.64 | 183.26 | 184.26 | 92.13 | -1.24 (-0.67%) | 1,922,472 |
| 2 Jan 2018 | INR | 179.9 | 187.3 | 175.7 | 185.5 | 92.75 | +6.06 (+3.38%) | 1,335,482 |
| 1 Jan 2018 | INR | 176 | 182 | 175.7 | 179.44 | 89.72 | +4.84 (+2.77%) | 179,912 |
| 29 Dec 2017 | INR | 182 | 182.76 | 174 | 174.6 | 87.3 | -6.46 (-3.57%) | 253,270 |
| 28 Dec 2017 | INR | 181 | 184 | 180 | 181.06 | 90.53 | +0.2 (+0.11%) | 496,602 |
| 27 Dec 2017 | INR | 182.9 | 182.9 | 180 | 180.86 | 90.43 | -0.34 (-0.19%) | 136,712 |
| 26 Dec 2017 | INR | 183.3 | 183.3 | 180.1 | 181.2 | 90.6 | -0.86 (-0.47%) | 147,556 |
