| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2018 | INR | 140 | 145 | 137.9 | 142.9 | 142.9 | -1.2 (-0.83%) | 28,175 |
| 2 Feb 2018 | INR | 150.1 | 150.1 | 141 | 144.1 | 144.1 | -7.9 (-5.20%) | 57,010 |
| 1 Feb 2018 | INR | 147.55 | 153 | 145.05 | 152 | 152 | +2.6 (+1.74%) | 30,942 |
| 31 Jan 2018 | INR | 155 | 155 | 149.05 | 149.4 | 149.4 | -3.05 (-2.00%) | 29,278 |
| 30 Jan 2018 | INR | 157 | 157 | 151.2 | 152.45 | 152.45 | -4.3 (-2.74%) | 26,823 |
| 29 Jan 2018 | INR | 163.6 | 166 | 155.15 | 156.75 | 156.75 | -5.4 (-3.33%) | 29,663 |
| 25 Jan 2018 | INR | 163.1 | 165 | 162 | 162.15 | 162.15 | -0.15 (-0.09%) | 24,228 |
| 24 Jan 2018 | INR | 164.05 | 164.85 | 161.7 | 162.3 | 162.3 | -1.95 (-1.19%) | 24,998 |
| 23 Jan 2018 | INR | 167.05 | 170.9 | 163.1 | 164.25 | 164.25 | -5.75 (-3.38%) | 34,583 |
| 22 Jan 2018 | INR | 171 | 172.4 | 167.35 | 170 | 170 | +1.9 (+1.13%) | 71,166 |
| 19 Jan 2018 | INR | 165 | 169 | 160.4 | 168.1 | 168.1 | +6.3 (+3.89%) | 91,696 |
| 18 Jan 2018 | INR | 172.95 | 176.8 | 160.1 | 161.8 | 161.8 | -12.2 (-7.01%) | 87,412 |
| 17 Jan 2018 | INR | 168 | 175.4 | 162 | 174 | 174 | +5.95 (+3.54%) | 66,332 |
| 16 Jan 2018 | INR | 178.85 | 178.9 | 166.35 | 168.05 | 168.05 | -7.55 (-4.30%) | 66,918 |
| 15 Jan 2018 | INR | 179.9 | 182 | 173.05 | 175.6 | 175.6 | -2.8 (-1.57%) | 77,271 |
| 12 Jan 2018 | INR | 182 | 183 | 166.55 | 178.4 | 178.4 | -0.15 (-0.08%) | 278,725 |
| 11 Jan 2018 | INR | 177.7 | 183.5 | 171.6 | 178.55 | 178.55 | +2.7 (+1.54%) | 315,363 |
| 10 Jan 2018 | INR | 176.4 | 181.15 | 174 | 175.85 | 175.85 | -0.8 (-0.45%) | 149,747 |
| 9 Jan 2018 | INR | 184.1 | 188 | 173.25 | 176.65 | 176.65 | -6.45 (-3.52%) | 243,914 |
| 8 Jan 2018 | INR | 172.4 | 188.3 | 168.8 | 183.1 | 183.1 | +14.3 (+8.47%) | 507,137 |
| 5 Jan 2018 | INR | 164.65 | 170 | 161.2 | 168.8 | 168.8 | +5.6 (+3.43%) | 196,140 |
| 4 Jan 2018 | INR | 157.95 | 165.55 | 156.05 | 163.2 | 163.2 | +6.8 (+4.35%) | 311,619 |
| 3 Jan 2018 | INR | 156.6 | 158.1 | 153.35 | 156.4 | 156.4 | -0.6 (-0.38%) | 52,578 |
| 2 Jan 2018 | INR | 153 | 159 | 150 | 157 | 157 | +3.25 (+2.11%) | 61,732 |
| 1 Jan 2018 | INR | 154 | 159 | 148.35 | 153.75 | 153.75 | +1.1 (+0.72%) | 69,599 |
| 29 Dec 2017 | INR | 154.25 | 156.9 | 151.95 | 152.65 | 152.65 | -1.95 (-1.26%) | 35,418 |
| 28 Dec 2017 | INR | 156 | 161 | 153.15 | 154.6 | 154.6 | -1.2 (-0.77%) | 39,774 |
| 27 Dec 2017 | INR | 160 | 165 | 154.1 | 155.8 | 155.8 | -1.6 (-1.02%) | 70,809 |
| 26 Dec 2017 | INR | 158.6 | 162.5 | 155.6 | 157.4 | 157.4 | -0.2 (-0.13%) | 89,651 |
| 22 Dec 2017 | INR | 160.1 | 163.4 | 156.2 | 157.6 | 157.6 | -1.75 (-1.10%) | 147,833 |
