| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 113 | 115.95 | 108.9 | 114.5 | 114.5 | -3.65 (-3.09%) | 235,517 |
| 5 Feb 2018 | INR | 117.05 | 119.2 | 109.25 | 118.15 | 118.15 | +0.8 (+0.68%) | 422,969 |
| 2 Feb 2018 | INR | 126.2 | 128.6 | 115.05 | 117.35 | 117.35 | -11.35 (-8.82%) | 510,271 |
| 1 Feb 2018 | INR | 129.4 | 130.35 | 125.55 | 128.7 | 128.7 | +0.5 (+0.39%) | 206,614 |
| 31 Jan 2018 | INR | 130 | 130 | 126.25 | 128.2 | 128.2 | -0.45 (-0.35%) | 135,784 |
| 30 Jan 2018 | INR | 128 | 130.2 | 126.9 | 128.65 | 128.65 | +0.45 (+0.35%) | 93,172 |
| 29 Jan 2018 | INR | 127.1 | 129.95 | 127.1 | 128.2 | 128.2 | 0.0 (0.0%) | 127,385 |
| 25 Jan 2018 | INR | 131 | 132.3 | 126.65 | 128.2 | 128.2 | -2.45 (-1.88%) | 118,282 |
| 24 Jan 2018 | INR | 130.2 | 132 | 129 | 130.65 | 130.65 | -0.45 (-0.34%) | 195,416 |
| 23 Jan 2018 | INR | 131 | 133 | 129.9 | 131.1 | 131.1 | +1.65 (+1.27%) | 127,903 |
| 22 Jan 2018 | INR | 128.9 | 130.2 | 127.1 | 129.45 | 129.45 | +3.15 (+2.49%) | 220,100 |
| 19 Jan 2018 | INR | 126 | 127.6 | 124.2 | 126.3 | 126.3 | +0.4 (+0.32%) | 173,388 |
| 18 Jan 2018 | INR | 128.45 | 129.55 | 124.6 | 125.9 | 125.9 | -2.2 (-1.72%) | 224,524 |
| 17 Jan 2018 | INR | 130 | 130.1 | 125.65 | 128.1 | 128.1 | -1.7 (-1.31%) | 221,635 |
| 16 Jan 2018 | INR | 134.95 | 134.95 | 125.8 | 129.8 | 129.8 | -2.5 (-1.89%) | 247,873 |
| 15 Jan 2018 | INR | 133.55 | 135.9 | 130.7 | 132.3 | 132.3 | -1.3 (-0.97%) | 266,587 |
| 12 Jan 2018 | INR | 133.75 | 135.45 | 130.05 | 133.6 | 133.6 | +0.6 (+0.45%) | 413,431 |
| 11 Jan 2018 | INR | 133.2 | 135 | 130.6 | 133 | 133 | -0.3 (-0.23%) | 92,562 |
| 10 Jan 2018 | INR | 132.05 | 136.9 | 132.05 | 133.3 | 133.3 | -0.2 (-0.15%) | 315,010 |
| 8 Jan 2018 | INR | 128.1 | 135.5 | 128.1 | 133.5 | 133.5 | +4.8 (+3.73%) | 497,849 |
| 5 Jan 2018 | INR | 128.2 | 129.55 | 127.5 | 128.7 | 128.7 | +0.9 (+0.70%) | 213,201 |
| 4 Jan 2018 | INR | 126.4 | 128.65 | 126.2 | 127.8 | 127.8 | +1.6 (+1.27%) | 194,972 |
| 3 Jan 2018 | INR | 125.75 | 126.75 | 123.05 | 126.2 | 126.2 | +1 (+0.80%) | 2,581,663 |
| 2 Jan 2018 | INR | 127.1 | 128.35 | 124.5 | 125.2 | 125.2 | -2.5 (-1.96%) | 156,123 |
| 1 Jan 2018 | INR | 128 | 129.5 | 127.1 | 127.7 | 127.7 | -0.8 (-0.62%) | 79,856 |
| 29 Dec 2017 | INR | 127.1 | 129.5 | 127.1 | 128.5 | 128.5 | -0.4 (-0.31%) | 104,738 |
| 28 Dec 2017 | INR | 128.75 | 129.7 | 127.35 | 128.9 | 128.9 | +1 (+0.78%) | 75,134 |
| 27 Dec 2017 | INR | 131.8 | 131.8 | 127 | 127.9 | 127.9 | -2.7 (-2.07%) | 85,286 |
| 26 Dec 2017 | INR | 128 | 131.5 | 126.45 | 130.6 | 130.6 | +2.7 (+2.11%) | 280,274 |
| 22 Dec 2017 | INR | 127.95 | 129.75 | 127 | 127.9 | 127.9 | +1.55 (+1.23%) | 218,482 |
