| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2018 | INR | 147 | 147 | 145.05 | 145.5 | 145.5 | -3.6 (-2.41%) | 725 |
| 2 Feb 2018 | INR | 147 | 149.5 | 147 | 149.1 | 149.1 | -7.85 (-5.00%) | 924 |
| 1 Feb 2018 | INR | 154.9 | 157 | 152 | 156.95 | 156.95 | +6.95 (+4.63%) | 1,524 |
| 31 Jan 2018 | INR | 145 | 154.75 | 145 | 150 | 150 | +1.2 (+0.81%) | 640 |
| 30 Jan 2018 | INR | 156.25 | 156.25 | 148.3 | 148.8 | 148.8 | -10.75 (-6.74%) | 155 |
| 29 Jan 2018 | INR | 155 | 159.55 | 155 | 159.55 | 159.55 | +9.55 (+6.37%) | 265 |
| 25 Jan 2018 | INR | 158.55 | 158.55 | 150 | 150 | 150 | -0.7 (-0.46%) | 11 |
| 24 Jan 2018 | INR | 152 | 152.25 | 150 | 150.7 | 150.7 | -2.6 (-1.70%) | 441 |
| 23 Jan 2018 | INR | 163 | 163 | 150 | 153.3 | 153.3 | -4.7 (-2.97%) | 3,400 |
| 22 Jan 2018 | INR | 165.95 | 165.95 | 149.2 | 158 | 158 | -3.7 (-2.29%) | 109 |
| 19 Jan 2018 | INR | 163.45 | 163.45 | 152 | 161.7 | 161.7 | +2.55 (+1.60%) | 1,300 |
| 18 Jan 2018 | INR | 159.15 | 159.15 | 155 | 159.15 | 159.15 | 0.0 (0.0%) | 438 |
| 17 Jan 2018 | INR | 168 | 168 | 155 | 159.15 | 159.15 | +1.05 (+0.66%) | 1,310 |
| 16 Jan 2018 | INR | 158.1 | 168.9 | 158.1 | 158.1 | 158.1 | -5.9 (-3.60%) | 290 |
| 15 Jan 2018 | INR | 167.05 | 167.05 | 164 | 164 | 164 | -3 (-1.80%) | 4,358 |
| 12 Jan 2018 | INR | 167.5 | 171.95 | 166 | 167 | 167 | +1.05 (+0.63%) | 9,441 |
| 11 Jan 2018 | INR | 165.5 | 172.45 | 165 | 165.95 | 165.95 | -2.05 (-1.22%) | 13,430 |
| 10 Jan 2018 | INR | 168 | 168 | 167 | 168 | 168 | -0.65 (-0.39%) | 80 |
| 8 Jan 2018 | INR | 184 | 184 | 168.65 | 168.65 | 168.65 | -9.3 (-5.23%) | 3,983 |
| 5 Jan 2018 | INR | 165.9 | 180 | 165.9 | 177.95 | 177.95 | +13.95 (+8.51%) | 16,366 |
| 4 Jan 2018 | INR | 155.9 | 169 | 154.9 | 164 | 164 | +11.15 (+7.29%) | 2,398 |
| 3 Jan 2018 | INR | 154 | 154.5 | 152 | 152.85 | 152.85 | -1.95 (-1.26%) | 785 |
| 2 Jan 2018 | INR | 153.5 | 154.9 | 153.5 | 154.8 | 154.8 | +1.25 (+0.81%) | 49 |
| 1 Jan 2018 | INR | 153 | 154.9 | 151.05 | 153.55 | 153.55 | +2.75 (+1.82%) | 1,123 |
| 29 Dec 2017 | INR | 155 | 155 | 148.65 | 150.8 | 150.8 | -1.45 (-0.95%) | 1,470 |
| 28 Dec 2017 | INR | 152.1 | 154.9 | 152 | 152.25 | 152.25 | +0.25 (+0.16%) | 2,020 |
| 27 Dec 2017 | INR | 150.7 | 156.75 | 150.7 | 152 | 152 | -4.25 (-2.72%) | 1,840 |
| 26 Dec 2017 | INR | 155.95 | 157.5 | 147 | 156.25 | 156.25 | +3.95 (+2.59%) | 5,013 |
| 22 Dec 2017 | INR | 156.85 | 156.9 | 150.55 | 152.3 | 152.3 | -1.7 (-1.10%) | 894 |
| 21 Dec 2017 | INR | 154.5 | 156.45 | 149 | 154 | 154 | +1 (+0.65%) | 250 |
