| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 76.95 | 80.9 | 76.95 | 77.2 | 77.2 | -3.8 (-4.69%) | 5,968 |
| 5 Feb 2018 | INR | 79.05 | 82.35 | 78.8 | 81 | 81 | -1.35 (-1.64%) | 15,024 |
| 2 Feb 2018 | INR | 83.05 | 83.5 | 82.15 | 82.35 | 82.35 | -4.1 (-4.74%) | 18,411 |
| 1 Feb 2018 | INR | 84.5 | 87 | 83.3 | 86.45 | 86.45 | +1.5 (+1.77%) | 3,581 |
| 31 Jan 2018 | INR | 83 | 86.6 | 81.2 | 84.95 | 84.95 | +0.45 (+0.53%) | 10,472 |
| 30 Jan 2018 | INR | 86.55 | 86.55 | 82.7 | 84.5 | 84.5 | -2.05 (-2.37%) | 11,430 |
| 29 Jan 2018 | INR | 90 | 92.9 | 86 | 86.55 | 86.55 | -3.2 (-3.57%) | 7,371 |
| 25 Jan 2018 | INR | 89 | 90.7 | 89 | 89.75 | 89.75 | +0.9 (+1.01%) | 4,985 |
| 24 Jan 2018 | INR | 86.1 | 93 | 86.1 | 88.85 | 88.85 | -1.7 (-1.88%) | 11,224 |
| 23 Jan 2018 | INR | 90.6 | 92.75 | 89 | 90.55 | 90.55 | -0.7 (-0.77%) | 12,074 |
| 22 Jan 2018 | INR | 92 | 93 | 90.35 | 91.25 | 91.25 | +0.9 (+1.00%) | 6,270 |
| 19 Jan 2018 | INR | 93.25 | 94.75 | 90 | 90.35 | 90.35 | -2.1 (-2.27%) | 7,592 |
| 18 Jan 2018 | INR | 94 | 97 | 91.8 | 92.45 | 92.45 | -2.45 (-2.58%) | 10,303 |
| 17 Jan 2018 | INR | 94.15 | 95 | 92.75 | 94.9 | 94.9 | +0.75 (+0.80%) | 4,295 |
| 16 Jan 2018 | INR | 97.25 | 97.8 | 93.5 | 94.15 | 94.15 | -2.85 (-2.94%) | 4,885 |
| 15 Jan 2018 | INR | 96.5 | 98 | 96.05 | 97 | 97 | +1.05 (+1.09%) | 8,661 |
| 12 Jan 2018 | INR | 96 | 99.25 | 95.45 | 95.95 | 95.95 | -0.8 (-0.83%) | 11,650 |
| 11 Jan 2018 | INR | 96 | 98.5 | 94.7 | 96.75 | 96.75 | +0.9 (+0.94%) | 19,319 |
| 10 Jan 2018 | INR | 94.6 | 96.95 | 94.5 | 95.85 | 95.85 | -1.9 (-1.94%) | 6,374 |
| 8 Jan 2018 | INR | 96.5 | 98.25 | 95.7 | 97.75 | 97.75 | +2.3 (+2.41%) | 10,949 |
| 5 Jan 2018 | INR | 96.75 | 97 | 95.35 | 95.45 | 95.45 | -0.2 (-0.21%) | 6,932 |
| 4 Jan 2018 | INR | 95.65 | 97.25 | 95.05 | 95.65 | 95.65 | 0.0 (0.0%) | 6,246 |
| 3 Jan 2018 | INR | 95 | 99 | 95 | 95.65 | 95.65 | -0.75 (-0.78%) | 8,544 |
| 2 Jan 2018 | INR | 96.5 | 98.75 | 95 | 96.4 | 96.4 | -0.9 (-0.92%) | 6,578 |
| 1 Jan 2018 | INR | 99.2 | 100.5 | 96.75 | 97.3 | 97.3 | -0.85 (-0.87%) | 9,401 |
| 29 Dec 2017 | INR | 99.75 | 100 | 97.65 | 98.15 | 98.15 | -0.85 (-0.86%) | 8,339 |
| 28 Dec 2017 | INR | 100 | 101 | 98 | 99 | 99 | +0.45 (+0.46%) | 12,802 |
| 27 Dec 2017 | INR | 101.7 | 101.7 | 98.5 | 98.55 | 98.55 | -0.95 (-0.95%) | 14,283 |
| 26 Dec 2017 | INR | 102 | 102.25 | 98.7 | 99.5 | 99.5 | -1.65 (-1.63%) | 16,970 |
| 22 Dec 2017 | INR | 92.95 | 102 | 92.95 | 101.15 | 101.15 | +3.35 (+3.43%) | 17,655 |
