| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 77.65 | 78.5 | 75 | 76.5 | 76.5 | -3.4 (-4.26%) | 26,441 |
| 5 Feb 2018 | INR | 78 | 81.5 | 78 | 79.9 | 79.9 | -2.2 (-2.68%) | 28,128 |
| 2 Feb 2018 | INR | 85 | 87.1 | 79.85 | 82.1 | 82.1 | -5.3 (-6.06%) | 49,592 |
| 1 Feb 2018 | INR | 89.25 | 90.85 | 86.15 | 87.4 | 87.4 | -0.6 (-0.68%) | 30,092 |
| 31 Jan 2018 | INR | 91.5 | 91.5 | 87.45 | 88 | 88 | -2.55 (-2.82%) | 20,806 |
| 30 Jan 2018 | INR | 93.95 | 93.95 | 90 | 90.55 | 90.55 | -3.3 (-3.52%) | 28,218 |
| 29 Jan 2018 | INR | 93.35 | 97.85 | 92.5 | 93.85 | 93.85 | +2.9 (+3.19%) | 151,337 |
| 25 Jan 2018 | INR | 92.75 | 92.75 | 88 | 90.95 | 90.95 | +4.95 (+5.76%) | 91,112 |
| 24 Jan 2018 | INR | 87.75 | 90.1 | 85.6 | 86 | 86 | -1.55 (-1.77%) | 16,509 |
| 23 Jan 2018 | INR | 88.3 | 90.3 | 87.25 | 87.55 | 87.55 | -0.6 (-0.68%) | 29,036 |
| 22 Jan 2018 | INR | 86.75 | 89.75 | 86.5 | 88.15 | 88.15 | +1.2 (+1.38%) | 46,562 |
| 19 Jan 2018 | INR | 87.1 | 88.05 | 84.55 | 86.95 | 86.95 | -0.4 (-0.46%) | 26,581 |
| 18 Jan 2018 | INR | 91.75 | 91.8 | 86.1 | 87.35 | 87.35 | -3.1 (-3.43%) | 26,562 |
| 17 Jan 2018 | INR | 89.8 | 92 | 86.25 | 90.45 | 90.45 | -0.15 (-0.17%) | 37,850 |
| 16 Jan 2018 | INR | 94.7 | 96.75 | 89.05 | 90.6 | 90.6 | -3.9 (-4.13%) | 37,878 |
| 15 Jan 2018 | INR | 95 | 95.8 | 93.4 | 94.5 | 94.5 | +0.6 (+0.64%) | 25,051 |
| 12 Jan 2018 | INR | 96.6 | 96.6 | 93.25 | 93.9 | 93.9 | -1.3 (-1.37%) | 21,308 |
| 11 Jan 2018 | INR | 94.05 | 97 | 94 | 95.2 | 95.2 | +0.8 (+0.85%) | 30,268 |
| 10 Jan 2018 | INR | 95.55 | 97.8 | 93.7 | 94.4 | 94.4 | -1.75 (-1.82%) | 39,638 |
| 8 Jan 2018 | INR | 96.65 | 97.6 | 95.5 | 96.15 | 96.15 | +0.75 (+0.79%) | 33,118 |
| 5 Jan 2018 | INR | 97.95 | 99 | 95 | 95.4 | 95.4 | -3 (-3.05%) | 94,054 |
| 4 Jan 2018 | INR | 94.6 | 99 | 94.6 | 98.4 | 98.4 | +4.75 (+5.07%) | 186,051 |
| 3 Jan 2018 | INR | 93.45 | 95.2 | 93.1 | 93.65 | 93.65 | +0.3 (+0.32%) | 25,877 |
| 2 Jan 2018 | INR | 96.5 | 96.55 | 91.9 | 93.35 | 93.35 | -2.3 (-2.40%) | 26,429 |
| 1 Jan 2018 | INR | 96 | 98.9 | 95.1 | 95.65 | 95.65 | -0.2 (-0.21%) | 29,525 |
| 29 Dec 2017 | INR | 95.35 | 98.55 | 95.35 | 95.85 | 95.85 | +0.5 (+0.52%) | 31,779 |
| 28 Dec 2017 | INR | 96.9 | 97.9 | 94.6 | 95.35 | 95.35 | -0.9 (-0.94%) | 27,459 |
| 27 Dec 2017 | INR | 97.9 | 100.95 | 95.3 | 96.25 | 96.25 | -1.6 (-1.64%) | 53,301 |
| 26 Dec 2017 | INR | 99.55 | 100.35 | 96.7 | 97.85 | 97.85 | -1.7 (-1.71%) | 46,239 |
| 22 Dec 2017 | INR | 100 | 105 | 98.55 | 99.55 | 99.55 | -0.5 (-0.50%) | 274,084 |
