| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 108.1 | 117.75 | 105.6 | 114 | 114 | -0.8 (-0.70%) | 2,187 |
| 5 Feb 2018 | INR | 120 | 120 | 109.25 | 114.8 | 114.8 | -7.5 (-6.13%) | 3,791 |
| 2 Feb 2018 | INR | 124.1 | 124.1 | 122 | 122.3 | 122.3 | -3.1 (-2.47%) | 8,949 |
| 1 Feb 2018 | INR | 125 | 131.95 | 124.25 | 125.4 | 125.4 | +0.1 (+0.08%) | 493 |
| 31 Jan 2018 | INR | 128.1 | 128.1 | 125.05 | 125.3 | 125.3 | -2.1 (-1.65%) | 3,724 |
| 30 Jan 2018 | INR | 132 | 138 | 127.25 | 127.4 | 127.4 | -3.6 (-2.75%) | 3,259 |
| 29 Jan 2018 | INR | 143.75 | 143.75 | 131 | 131 | 131 | +0.95 (+0.73%) | 951 |
| 25 Jan 2018 | INR | 135 | 136.8 | 127.4 | 130.05 | 130.05 | -5.55 (-4.09%) | 1,590 |
| 24 Jan 2018 | INR | 139.4 | 139.4 | 131 | 135.6 | 135.6 | +0.35 (+0.26%) | 2,797 |
| 23 Jan 2018 | INR | 135.75 | 135.75 | 133.25 | 135.25 | 135.25 | -1.6 (-1.17%) | 2,605 |
| 22 Jan 2018 | INR | 135.5 | 140.95 | 135.5 | 136.85 | 136.85 | +1.35 (+1.00%) | 1,283 |
| 19 Jan 2018 | INR | 147.5 | 147.5 | 133.25 | 135.5 | 135.5 | +0.35 (+0.26%) | 3,103 |
| 18 Jan 2018 | INR | 139 | 139 | 133.35 | 135.15 | 135.15 | -3.85 (-2.77%) | 3,679 |
| 17 Jan 2018 | INR | 143.8 | 143.8 | 135.05 | 139 | 139 | -3.05 (-2.15%) | 1,450 |
| 16 Jan 2018 | INR | 133.1 | 143.8 | 133.1 | 142.05 | 142.05 | +2.35 (+1.68%) | 5,517 |
| 15 Jan 2018 | INR | 144.7 | 144.7 | 138.6 | 139.7 | 139.7 | -4 (-2.78%) | 2,042 |
| 12 Jan 2018 | INR | 137.95 | 145.8 | 137.95 | 143.7 | 143.7 | +2.35 (+1.66%) | 4,071 |
| 11 Jan 2018 | INR | 150 | 152.75 | 122 | 141.35 | 141.35 | -9.25 (-6.14%) | 100,268 |
| 10 Jan 2018 | INR | 149 | 156 | 145 | 150.6 | 150.6 | +12.55 (+9.09%) | 10,379 |
| 8 Jan 2018 | INR | 134.1 | 138.45 | 127.25 | 138.05 | 138.05 | +5.65 (+4.27%) | 8,433 |
| 5 Jan 2018 | INR | 132.3 | 136 | 132.25 | 132.4 | 132.4 | -0.25 (-0.19%) | 4,061 |
| 4 Jan 2018 | INR | 136 | 139.9 | 132.25 | 132.65 | 132.65 | +0.95 (+0.72%) | 2,941 |
| 3 Jan 2018 | INR | 127 | 133.45 | 125 | 131.7 | 131.7 | +3.7 (+2.89%) | 5,537 |
| 2 Jan 2018 | INR | 129.6 | 129.6 | 125.15 | 128 | 128 | -4.05 (-3.07%) | 590 |
| 1 Jan 2018 | INR | 135 | 145 | 122.25 | 132.05 | 132.05 | +4.75 (+3.73%) | 7,334 |
| 29 Dec 2017 | INR | 130 | 141 | 127.2 | 127.3 | 127.3 | -2.7 (-2.08%) | 5,755 |
| 28 Dec 2017 | INR | 132.6 | 140 | 126.3 | 130 | 130 | -2.6 (-1.96%) | 5,260 |
| 27 Dec 2017 | INR | 134.9 | 143.8 | 130.1 | 132.6 | 132.6 | +1.45 (+1.11%) | 11,252 |
| 26 Dec 2017 | INR | 119.9 | 133 | 117 | 131.15 | 131.15 | +11.25 (+9.38%) | 9,475 |
| 22 Dec 2017 | INR | 120.9 | 128.85 | 116.2 | 119.9 | 119.9 | +1.8 (+1.52%) | 5,943 |
