| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 161 | 178 | 161 | 177.9 | 17.79 | +8.4 (+4.96%) | 503,440 |
| 5 Feb 2018 | INR | 160.8 | 169.5 | 160.8 | 169.5 | 16.95 | +8 (+4.95%) | 333,740 |
| 2 Feb 2018 | INR | 164 | 164 | 153.4 | 161.5 | 16.15 | 0.0 (0.0%) | 186,870 |
| 1 Feb 2018 | INR | 154 | 161.5 | 154 | 161.5 | 16.15 | +7.7 (+5.01%) | 156,110 |
| 31 Jan 2018 | INR | 143.5 | 153.8 | 139.4 | 153.8 | 15.38 | +7.3 (+4.98%) | 73,690 |
| 30 Jan 2018 | INR | 135.1 | 147.9 | 135 | 146.5 | 14.65 | +4.9 (+3.46%) | 151,920 |
| 29 Jan 2018 | INR | 143.6 | 143.6 | 136.5 | 141.6 | 14.16 | -2 (-1.39%) | 129,000 |
| 25 Jan 2018 | INR | 144.5 | 149.8 | 140.3 | 143.6 | 14.36 | -4.1 (-2.78%) | 171,710 |
| 24 Jan 2018 | INR | 150.1 | 151 | 144 | 147.7 | 14.77 | -3.9 (-2.57%) | 293,960 |
| 23 Jan 2018 | INR | 147.8 | 153.6 | 146.8 | 151.6 | 15.16 | +0.1 (+0.07%) | 30,150 |
| 22 Jan 2018 | INR | 153.1 | 153.9 | 146.8 | 151.5 | 15.15 | -1.6 (-1.05%) | 69,420 |
| 19 Jan 2018 | INR | 157.5 | 157.5 | 145.1 | 153.1 | 15.31 | +2.2 (+1.46%) | 79,110 |
| 18 Jan 2018 | INR | 156.9 | 161 | 150 | 150.9 | 15.09 | -6 (-3.82%) | 95,810 |
| 17 Jan 2018 | INR | 156 | 165.9 | 153.1 | 156.9 | 15.69 | -1.3 (-0.82%) | 85,770 |
| 16 Jan 2018 | INR | 162 | 164.8 | 156 | 158.2 | 15.82 | -5.6 (-3.42%) | 143,760 |
| 15 Jan 2018 | INR | 165.6 | 165.6 | 162 | 163.8 | 16.38 | +1.8 (+1.11%) | 240,060 |
| 12 Jan 2018 | INR | 165 | 165 | 160.5 | 162 | 16.2 | -3 (-1.82%) | 120,620 |
| 11 Jan 2018 | INR | 161.3 | 171.8 | 161.3 | 165 | 16.5 | +0.2 (+0.12%) | 87,680 |
| 10 Jan 2018 | INR | 172 | 172 | 163.1 | 164.8 | 16.48 | -2.5 (-1.49%) | 264,790 |
| 9 Jan 2018 | INR | 171 | 172 | 165.8 | 167.3 | 16.73 | -2.7 (-1.59%) | 64,370 |
| 8 Jan 2018 | INR | 170 | 174.9 | 162 | 170 | 17 | +1.8 (+1.07%) | 211,570 |
| 5 Jan 2018 | INR | 168 | 170.9 | 166 | 168.2 | 16.82 | +0.2 (+0.12%) | 58,040 |
| 4 Jan 2018 | INR | 168 | 170 | 167 | 168 | 16.8 | -0.3 (-0.18%) | 61,130 |
| 3 Jan 2018 | INR | 175.1 | 176 | 166.1 | 168.3 | 16.83 | -3.2 (-1.87%) | 141,150 |
| 2 Jan 2018 | INR | 171.5 | 179 | 165.5 | 171.5 | 17.15 | +1 (+0.59%) | 53,840 |
| 1 Jan 2018 | INR | 159 | 171.5 | 158.5 | 170.5 | 17.05 | +7.2 (+4.41%) | 213,360 |
| 29 Dec 2017 | INR | 168 | 168 | 162 | 163.3 | 16.33 | -3.1 (-1.86%) | 128,630 |
| 28 Dec 2017 | INR | 170 | 170 | 161.1 | 166.4 | 16.64 | +1.7 (+1.03%) | 99,650 |
| 27 Dec 2017 | INR | 157.3 | 173 | 157.3 | 164.7 | 16.47 | -0.5 (-0.30%) | 108,860 |
| 26 Dec 2017 | INR | 161.3 | 170 | 161.3 | 165.2 | 16.52 | -4.5 (-2.65%) | 176,650 |
