| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2018 | INR | 133.3 | 138.8 | 133.25 | 137.9 | 137.9 | +4.7 (+3.53%) | 56,724 |
| 7 Feb 2018 | INR | 129.95 | 135.8 | 129.05 | 133.2 | 133.2 | +5.6 (+4.39%) | 128,148 |
| 6 Feb 2018 | INR | 131.9 | 131.9 | 125.1 | 127.6 | 127.6 | -8.4 (-6.18%) | 370,417 |
| 5 Feb 2018 | INR | 130 | 138 | 125.2 | 136 | 136 | +3.3 (+2.49%) | 178,682 |
| 2 Feb 2018 | INR | 140.8 | 140.8 | 130 | 132.7 | 132.7 | -7.75 (-5.52%) | 466,359 |
| 1 Feb 2018 | INR | 147.95 | 148 | 138.4 | 140.45 | 140.45 | -4.45 (-3.07%) | 157,915 |
| 31 Jan 2018 | INR | 144.9 | 146.3 | 136.65 | 144.9 | 144.9 | +1.65 (+1.15%) | 198,133 |
| 30 Jan 2018 | INR | 142 | 144.4 | 141 | 143.25 | 143.25 | +1.45 (+1.02%) | 85,251 |
| 29 Jan 2018 | INR | 143.35 | 146.05 | 140.1 | 141.8 | 141.8 | -1.95 (-1.36%) | 93,454 |
| 25 Jan 2018 | INR | 145.95 | 147.6 | 143 | 143.75 | 143.75 | -2.8 (-1.91%) | 91,343 |
| 24 Jan 2018 | INR | 147.2 | 148.4 | 144 | 146.55 | 146.55 | +0.3 (+0.21%) | 207,991 |
| 23 Jan 2018 | INR | 145.9 | 149.2 | 144.95 | 146.25 | 146.25 | +1 (+0.69%) | 71,687 |
| 22 Jan 2018 | INR | 148 | 148 | 145 | 145.25 | 145.25 | -2.35 (-1.59%) | 98,341 |
| 19 Jan 2018 | INR | 143.15 | 148.5 | 141.9 | 147.6 | 147.6 | +5.05 (+3.54%) | 170,226 |
| 18 Jan 2018 | INR | 149.35 | 149.35 | 138 | 142.55 | 142.55 | -3.65 (-2.50%) | 163,922 |
| 17 Jan 2018 | INR | 142 | 147.95 | 137.5 | 146.2 | 146.2 | +4.6 (+3.25%) | 413,994 |
| 16 Jan 2018 | INR | 148 | 150 | 141 | 141.6 | 141.6 | -6.9 (-4.65%) | 186,901 |
| 15 Jan 2018 | INR | 150.9 | 156.4 | 146.55 | 148.5 | 148.5 | -0.6 (-0.40%) | 130,924 |
| 12 Jan 2018 | INR | 154 | 155 | 146.5 | 149.1 | 149.1 | -3.95 (-2.58%) | 322,325 |
| 11 Jan 2018 | INR | 153.6 | 157.3 | 150.95 | 153.05 | 153.05 | -0.8 (-0.52%) | 511,407 |
| 10 Jan 2018 | INR | 147.35 | 156.35 | 144.15 | 153.85 | 153.85 | +8.35 (+5.74%) | 834,966 |
| 9 Jan 2018 | INR | 148.75 | 148.8 | 143.8 | 145.5 | 145.5 | -1.95 (-1.32%) | 254,122 |
| 8 Jan 2018 | INR | 141 | 149.4 | 141 | 147.45 | 147.45 | +7.05 (+5.02%) | 448,585 |
| 5 Jan 2018 | INR | 142 | 144.85 | 139.1 | 140.4 | 140.4 | -1.95 (-1.37%) | 155,162 |
| 4 Jan 2018 | INR | 145 | 145 | 139.15 | 142.35 | 142.35 | -1.15 (-0.80%) | 194,475 |
| 3 Jan 2018 | INR | 144.7 | 146.55 | 141.6 | 143.5 | 143.5 | +0.25 (+0.17%) | 111,721 |
| 2 Jan 2018 | INR | 147.05 | 147.05 | 141.2 | 143.25 | 143.25 | -2.85 (-1.95%) | 128,750 |
| 1 Jan 2018 | INR | 148.65 | 148.65 | 144.8 | 146.1 | 146.1 | -1.3 (-0.88%) | 151,966 |
| 29 Dec 2017 | INR | 144.95 | 149.4 | 143.95 | 147.4 | 147.4 | +3.55 (+2.47%) | 437,173 |
| 28 Dec 2017 | INR | 146.85 | 147 | 143 | 143.85 | 143.85 | -3 (-2.04%) | 169,108 |
