| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 96 | 99 | 94.9 | 97.75 | 97.75 | -1.8 (-1.81%) | 7,929 |
| 5 Feb 2018 | INR | 98.5 | 99.9 | 94 | 99.55 | 99.55 | +0.95 (+0.96%) | 8,484 |
| 2 Feb 2018 | INR | 100.8 | 101.5 | 96.9 | 98.6 | 98.6 | -3.4 (-3.33%) | 21,873 |
| 1 Feb 2018 | INR | 102 | 103 | 101 | 102 | 102 | +0.15 (+0.15%) | 4,706 |
| 31 Jan 2018 | INR | 102 | 103 | 99.45 | 101.85 | 101.85 | -0.6 (-0.59%) | 15,338 |
| 30 Jan 2018 | INR | 102 | 104.7 | 100.9 | 102.45 | 102.45 | -0.1 (-0.10%) | 6,165 |
| 29 Jan 2018 | INR | 105.5 | 108.45 | 102 | 102.55 | 102.55 | -3.35 (-3.16%) | 5,271 |
| 25 Jan 2018 | INR | 106.2 | 107.55 | 105.05 | 105.9 | 105.9 | -2 (-1.85%) | 26,787 |
| 24 Jan 2018 | INR | 108 | 109.35 | 105.1 | 107.9 | 107.9 | -0.5 (-0.46%) | 6,823 |
| 23 Jan 2018 | INR | 109.8 | 110 | 106.2 | 108.4 | 108.4 | +1.15 (+1.07%) | 9,560 |
| 22 Jan 2018 | INR | 103.5 | 109.85 | 103.5 | 107.25 | 107.25 | +2.6 (+2.48%) | 4,736 |
| 19 Jan 2018 | INR | 104.4 | 108 | 100.6 | 104.65 | 104.65 | -1.2 (-1.13%) | 3,288 |
| 18 Jan 2018 | INR | 108.5 | 109.95 | 105 | 105.85 | 105.85 | -3.55 (-3.24%) | 9,141 |
| 17 Jan 2018 | INR | 111 | 112 | 107 | 109.4 | 109.4 | +0.15 (+0.14%) | 2,816 |
| 16 Jan 2018 | INR | 114.65 | 114.65 | 109 | 109.25 | 109.25 | -3.85 (-3.40%) | 10,731 |
| 15 Jan 2018 | INR | 113.5 | 117 | 112.5 | 113.1 | 113.1 | -1.5 (-1.31%) | 19,296 |
| 12 Jan 2018 | INR | 115.6 | 115.65 | 113.45 | 114.6 | 114.6 | -0.1 (-0.09%) | 13,576 |
| 11 Jan 2018 | INR | 113.85 | 115.5 | 111.85 | 114.7 | 114.7 | +2.35 (+2.09%) | 16,825 |
| 10 Jan 2018 | INR | 114.75 | 114.75 | 111 | 112.35 | 112.35 | -2.35 (-2.05%) | 27,589 |
| 8 Jan 2018 | INR | 114 | 117.45 | 113 | 114.7 | 114.7 | +0.75 (+0.66%) | 21,215 |
| 5 Jan 2018 | INR | 115.8 | 116 | 113.5 | 113.95 | 113.95 | -0.15 (-0.13%) | 9,208 |
| 4 Jan 2018 | INR | 115.2 | 116.5 | 113.75 | 114.1 | 114.1 | +0.4 (+0.35%) | 8,528 |
| 3 Jan 2018 | INR | 112.5 | 116.5 | 111.65 | 113.7 | 113.7 | +0.15 (+0.13%) | 8,826 |
| 2 Jan 2018 | INR | 114 | 114.5 | 112.15 | 113.55 | 113.55 | -0.45 (-0.39%) | 7,182 |
| 1 Jan 2018 | INR | 114.9 | 117.35 | 113.5 | 114 | 114 | -0.9 (-0.78%) | 7,391 |
| 29 Dec 2017 | INR | 117.4 | 117.5 | 114.35 | 114.9 | 114.9 | -2.45 (-2.09%) | 13,521 |
| 28 Dec 2017 | INR | 117 | 119.6 | 115.65 | 117.35 | 117.35 | +0.75 (+0.64%) | 15,718 |
| 27 Dec 2017 | INR | 116.9 | 119 | 114.5 | 116.6 | 116.6 | +1.25 (+1.08%) | 19,300 |
| 26 Dec 2017 | INR | 115 | 116.95 | 113.4 | 115.35 | 115.35 | -0.15 (-0.13%) | 11,021 |
| 22 Dec 2017 | INR | 118 | 118.7 | 114.5 | 115.5 | 115.5 | +0.55 (+0.48%) | 14,999 |
