| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 82 | 86.8 | 80.45 | 83.8 | 83.8 | -5.1 (-5.74%) | 115,356 |
| 5 Feb 2018 | INR | 87 | 92.4 | 80.9 | 88.9 | 88.9 | -0.15 (-0.17%) | 180,449 |
| 2 Feb 2018 | INR | 98 | 99.2 | 87 | 89.05 | 89.05 | -11 (-10.99%) | 228,375 |
| 1 Feb 2018 | INR | 102.15 | 103.6 | 97.8 | 100.05 | 100.05 | -1.9 (-1.86%) | 235,595 |
| 31 Jan 2018 | INR | 100.5 | 105.7 | 100.35 | 101.95 | 101.95 | +0.25 (+0.25%) | 159,642 |
| 30 Jan 2018 | INR | 104.95 | 105.55 | 101 | 101.7 | 101.7 | -3.6 (-3.42%) | 129,173 |
| 29 Jan 2018 | INR | 112.65 | 114.5 | 104.35 | 105.3 | 105.3 | -5.1 (-4.62%) | 390,095 |
| 25 Jan 2018 | INR | 102.35 | 111.95 | 100.2 | 110.4 | 110.4 | +8.2 (+8.02%) | 391,634 |
| 24 Jan 2018 | INR | 101 | 109 | 96.5 | 102.2 | 102.2 | +3.1 (+3.13%) | 357,230 |
| 23 Jan 2018 | INR | 102.35 | 102.5 | 98.5 | 99.1 | 99.1 | -2 (-1.98%) | 88,118 |
| 22 Jan 2018 | INR | 97.3 | 102.5 | 97.25 | 101.1 | 101.1 | +4.3 (+4.44%) | 151,609 |
| 19 Jan 2018 | INR | 98.6 | 101.25 | 95.95 | 96.8 | 96.8 | -1.8 (-1.83%) | 107,731 |
| 18 Jan 2018 | INR | 106 | 106 | 97.3 | 98.6 | 98.6 | -4.8 (-4.64%) | 124,084 |
| 17 Jan 2018 | INR | 103.5 | 105.55 | 96.65 | 103.4 | 103.4 | +0.1 (+0.10%) | 147,990 |
| 16 Jan 2018 | INR | 110.2 | 111 | 102.8 | 103.3 | 103.3 | -6.6 (-6.01%) | 142,569 |
| 15 Jan 2018 | INR | 109.05 | 112.3 | 109.05 | 109.9 | 109.9 | +1 (+0.92%) | 138,542 |
| 12 Jan 2018 | INR | 112.6 | 113.5 | 108.6 | 108.9 | 108.9 | -1.75 (-1.58%) | 132,420 |
| 11 Jan 2018 | INR | 110.95 | 114.3 | 109.5 | 110.65 | 110.65 | -0.45 (-0.41%) | 183,205 |
| 10 Jan 2018 | INR | 110.95 | 114.75 | 109.2 | 111.1 | 111.1 | -2.8 (-2.46%) | 251,218 |
| 8 Jan 2018 | INR | 113.7 | 117.4 | 111.05 | 113.9 | 113.9 | +4.25 (+3.88%) | 338,193 |
| 5 Jan 2018 | INR | 111 | 113.75 | 109.2 | 109.65 | 109.65 | -0.65 (-0.59%) | 127,528 |
| 4 Jan 2018 | INR | 113 | 113.5 | 108.4 | 110.3 | 110.3 | -1.7 (-1.52%) | 185,311 |
| 3 Jan 2018 | INR | 105.8 | 114.75 | 105.45 | 112 | 112 | +7.2 (+6.87%) | 593,357 |
| 2 Jan 2018 | INR | 110.5 | 110.5 | 103.3 | 104.8 | 104.8 | -3.55 (-3.28%) | 143,592 |
| 1 Jan 2018 | INR | 111 | 113.8 | 107.55 | 108.35 | 108.35 | -2.35 (-2.12%) | 189,222 |
| 29 Dec 2017 | INR | 113.7 | 113.7 | 110 | 110.7 | 110.7 | -1.55 (-1.38%) | 164,225 |
| 28 Dec 2017 | INR | 114.6 | 115.8 | 111.25 | 112.25 | 112.25 | +0.15 (+0.13%) | 310,829 |
| 27 Dec 2017 | INR | 114 | 117.9 | 111.05 | 112.1 | 112.1 | -0.75 (-0.66%) | 435,024 |
| 26 Dec 2017 | INR | 115 | 115.8 | 112 | 112.85 | 112.85 | -1.8 (-1.57%) | 234,684 |
| 22 Dec 2017 | INR | 117 | 117.9 | 113.2 | 114.65 | 114.65 | -1.55 (-1.33%) | 380,830 |
