| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 80 | 83.95 | 78.15 | 80.65 | 80.65 | -3.9 (-4.61%) | 148,841 |
| 5 Feb 2018 | INR | 76.5 | 85.4 | 74.9 | 84.55 | 84.55 | +5.1 (+6.42%) | 179,675 |
| 2 Feb 2018 | INR | 85.85 | 88.9 | 78.55 | 79.45 | 79.45 | -8.3 (-9.46%) | 196,255 |
| 1 Feb 2018 | INR | 90.45 | 91.05 | 85.5 | 87.75 | 87.75 | -2.25 (-2.50%) | 81,321 |
| 31 Jan 2018 | INR | 91.6 | 94 | 89.5 | 90 | 90 | -1.2 (-1.32%) | 112,183 |
| 30 Jan 2018 | INR | 88.85 | 93.15 | 86.75 | 91.2 | 91.2 | +1.6 (+1.79%) | 134,083 |
| 29 Jan 2018 | INR | 95 | 95 | 88.1 | 89.6 | 89.6 | -4.15 (-4.43%) | 184,513 |
| 25 Jan 2018 | INR | 95.45 | 95.6 | 92 | 93.75 | 93.75 | -1.8 (-1.88%) | 75,860 |
| 24 Jan 2018 | INR | 98.15 | 99.65 | 95.15 | 95.55 | 95.55 | -3.3 (-3.34%) | 125,593 |
| 23 Jan 2018 | INR | 94 | 101.25 | 92.7 | 98.85 | 98.85 | +5.95 (+6.40%) | 365,567 |
| 22 Jan 2018 | INR | 92.3 | 93.75 | 88.5 | 92.9 | 92.9 | +0.65 (+0.70%) | 139,663 |
| 19 Jan 2018 | INR | 88.5 | 93.45 | 86.65 | 92.25 | 92.25 | +3.7 (+4.18%) | 211,075 |
| 18 Jan 2018 | INR | 94.5 | 95.85 | 87.2 | 88.55 | 88.55 | -4.9 (-5.24%) | 211,729 |
| 17 Jan 2018 | INR | 96.5 | 96.5 | 92.9 | 93.45 | 93.45 | -3.3 (-3.41%) | 205,588 |
| 16 Jan 2018 | INR | 100.15 | 101.85 | 95.85 | 96.75 | 96.75 | -3.85 (-3.83%) | 202,095 |
| 15 Jan 2018 | INR | 104 | 104.95 | 100.2 | 100.6 | 100.6 | -1.75 (-1.71%) | 148,101 |
| 12 Jan 2018 | INR | 105 | 105.6 | 101.4 | 102.35 | 102.35 | -2.15 (-2.06%) | 87,818 |
| 11 Jan 2018 | INR | 103 | 107.1 | 103 | 104.5 | 104.5 | +0.75 (+0.72%) | 189,477 |
| 10 Jan 2018 | INR | 106.5 | 107 | 102.8 | 103.75 | 103.75 | +0.15 (+0.14%) | 404,576 |
| 8 Jan 2018 | INR | 105.5 | 107.05 | 102.9 | 103.6 | 103.6 | -1.55 (-1.47%) | 151,543 |
| 5 Jan 2018 | INR | 108.4 | 109 | 104 | 105.15 | 105.15 | -2.6 (-2.41%) | 231,057 |
| 4 Jan 2018 | INR | 109.75 | 109.8 | 106.55 | 107.75 | 107.75 | -0.45 (-0.42%) | 198,983 |
| 3 Jan 2018 | INR | 105.95 | 109.55 | 105.6 | 108.2 | 108.2 | +3.3 (+3.15%) | 219,874 |
| 2 Jan 2018 | INR | 106.8 | 109.5 | 103.55 | 104.9 | 104.9 | +0.5 (+0.48%) | 385,876 |
| 1 Jan 2018 | INR | 103.4 | 107.6 | 101.9 | 104.4 | 104.4 | +1.45 (+1.41%) | 319,703 |
| 29 Dec 2017 | INR | 105.25 | 106.3 | 102.3 | 102.95 | 102.95 | -1.05 (-1.01%) | 142,968 |
| 28 Dec 2017 | INR | 102.55 | 107.2 | 102.55 | 104 | 104 | +1.9 (+1.86%) | 244,629 |
| 27 Dec 2017 | INR | 107.35 | 107.5 | 100.6 | 102.1 | 102.1 | -4.35 (-4.09%) | 267,226 |
| 26 Dec 2017 | INR | 110.3 | 110.3 | 105.85 | 106.45 | 106.45 | -2.95 (-2.70%) | 139,092 |
| 22 Dec 2017 | INR | 107.8 | 113.3 | 106 | 109.4 | 109.4 | +2.05 (+1.91%) | 697,979 |
