| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 122.6 | 129.65 | 120 | 125.1 | 125.1 | -0.9 (-0.71%) | 4,664 |
| 5 Feb 2018 | INR | 129 | 129 | 124 | 126 | 126 | +0.3 (+0.24%) | 4,057 |
| 2 Feb 2018 | INR | 128.9 | 128.9 | 122.55 | 125.7 | 125.7 | -3.2 (-2.48%) | 2,915 |
| 1 Feb 2018 | INR | 127.5 | 132 | 127.5 | 128.9 | 128.9 | +1.85 (+1.46%) | 327 |
| 31 Jan 2018 | INR | 130 | 131 | 125.5 | 127.05 | 127.05 | -4.8 (-3.64%) | 3,609 |
| 30 Jan 2018 | INR | 130.15 | 133.75 | 128.25 | 131.85 | 131.85 | -3.15 (-2.33%) | 2,036 |
| 29 Jan 2018 | INR | 139.8 | 139.9 | 134.5 | 135 | 135 | -1.4 (-1.03%) | 1,339 |
| 25 Jan 2018 | INR | 131 | 141 | 131 | 136.4 | 136.4 | -0.45 (-0.33%) | 2,005 |
| 24 Jan 2018 | INR | 134 | 142.75 | 133 | 136.85 | 136.85 | -0.8 (-0.58%) | 5,843 |
| 23 Jan 2018 | INR | 138 | 143.8 | 133.05 | 137.65 | 137.65 | -1.2 (-0.86%) | 3,751 |
| 22 Jan 2018 | INR | 140.2 | 145.95 | 138.2 | 138.85 | 138.85 | -6.6 (-4.54%) | 2,078 |
| 19 Jan 2018 | INR | 145 | 150.4 | 138.45 | 145.45 | 145.45 | +0.85 (+0.59%) | 2,115 |
| 18 Jan 2018 | INR | 145 | 157.5 | 143.05 | 144.6 | 144.6 | -5.95 (-3.95%) | 3,904 |
| 17 Jan 2018 | INR | 142.5 | 151.4 | 142.5 | 150.55 | 150.55 | +4.55 (+3.12%) | 2,801 |
| 16 Jan 2018 | INR | 145.1 | 153 | 142.7 | 146 | 146 | -0.55 (-0.38%) | 7,254 |
| 15 Jan 2018 | INR | 147.6 | 151.8 | 145 | 146.55 | 146.55 | -1.05 (-0.71%) | 3,215 |
| 12 Jan 2018 | INR | 150.05 | 153 | 146.25 | 147.6 | 147.6 | -5.65 (-3.69%) | 5,823 |
| 11 Jan 2018 | INR | 157.8 | 159.5 | 153 | 153.25 | 153.25 | +1.3 (+0.86%) | 2,673 |
| 10 Jan 2018 | INR | 149.75 | 158.4 | 145.6 | 151.95 | 151.95 | -1.3 (-0.85%) | 8,900 |
| 9 Jan 2018 | INR | 153.5 | 158 | 153.1 | 153.25 | 153.25 | -7.9 (-4.90%) | 19,735 |
| 8 Jan 2018 | INR | 168 | 168 | 161.15 | 161.15 | 161.15 | -8.45 (-4.98%) | 5,333 |
| 5 Jan 2018 | INR | 170 | 180 | 169.6 | 169.6 | 169.6 | -8.9 (-4.99%) | 3,236 |
| 4 Jan 2018 | INR | 185 | 194 | 178.5 | 178.5 | 178.5 | -9.35 (-4.98%) | 7,559 |
| 3 Jan 2018 | INR | 189 | 194.15 | 185 | 187.85 | 187.85 | +1.5 (+0.80%) | 49,377 |
| 2 Jan 2018 | INR | 197.7 | 202.05 | 183.95 | 186.35 | 186.35 | -9.25 (-4.73%) | 66,338 |
| 1 Jan 2018 | INR | 211 | 213 | 191.3 | 195.6 | 195.6 | -10.6 (-5.14%) | 80,267 |
| 29 Dec 2017 | INR | 199 | 207.9 | 189 | 206.2 | 206.2 | +11.7 (+6.02%) | 154,877 |
| 28 Dec 2017 | INR | 195 | 198.95 | 183 | 194.5 | 194.5 | -0.15 (-0.08%) | 56,138 |
| 27 Dec 2017 | INR | 187 | 203 | 178 | 194.65 | 194.65 | +13.1 (+7.22%) | 280,590 |
| 26 Dec 2017 | INR | 188.95 | 188.95 | 178.95 | 181.55 | 181.55 | +2.3 (+1.28%) | 23,570 |
