| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2018 | INR | 1.27 | 1.27 | 1.24 | 1.26 | 0.63 | +0.01 (+0.80%) | 757,662 |
| 16 Feb 2018 | INR | 1.27 | 1.28 | 1.24 | 1.25 | 0.625 | -0.01 (-0.79%) | 815,028 |
| 15 Feb 2018 | INR | 1.26 | 1.26 | 1.25 | 1.26 | 0.63 | +0.02 (+1.61%) | 666,799 |
| 14 Feb 2018 | INR | 1.23 | 1.24 | 1.22 | 1.24 | 0.62 | +0.02 (+1.64%) | 824,768 |
| 12 Feb 2018 | INR | 1.21 | 1.22 | 1.21 | 1.22 | 0.61 | +0.02 (+1.67%) | 1,110,950 |
| 9 Feb 2018 | INR | 1.2 | 1.2 | 1.19 | 1.2 | 0.6 | +0.02 (+1.69%) | 1,031,978 |
| 8 Feb 2018 | INR | 1.17 | 1.19 | 1.17 | 1.18 | 0.59 | +0.01 (+0.85%) | 384,260 |
| 7 Feb 2018 | INR | 1.2 | 1.21 | 1.17 | 1.17 | 0.585 | -0.02 (-1.68%) | 464,714 |
| 6 Feb 2018 | INR | 1.21 | 1.23 | 1.19 | 1.19 | 0.595 | -0.02 (-1.65%) | 34,720 |
| 5 Feb 2018 | INR | 1.21 | 1.21 | 1.21 | 1.21 | 0.605 | -0.02 (-1.63%) | 32,358 |
| 2 Feb 2018 | INR | 1.27 | 1.27 | 1.23 | 1.23 | 0.615 | -0.02 (-1.60%) | 507,963 |
| 1 Feb 2018 | INR | 1.25 | 1.25 | 1.25 | 1.25 | 0.625 | +0.02 (+1.63%) | 39,345 |
| 31 Jan 2018 | INR | 1.21 | 1.23 | 1.19 | 1.23 | 0.615 | +0.02 (+1.65%) | 190,612 |
| 30 Jan 2018 | INR | 1.21 | 1.21 | 1.21 | 1.21 | 0.605 | -0.02 (-1.63%) | 60,978 |
| 29 Jan 2018 | INR | 1.23 | 1.23 | 1.23 | 1.23 | 0.615 | -0.02 (-1.60%) | 16,269 |
| 25 Jan 2018 | INR | 1.25 | 1.25 | 1.25 | 1.25 | 0.625 | -0.02 (-1.57%) | 13,646 |
| 24 Jan 2018 | INR | 1.27 | 1.27 | 1.27 | 1.27 | 0.635 | -0.02 (-1.55%) | 14,224 |
| 23 Jan 2018 | INR | 1.29 | 1.31 | 1.29 | 1.29 | 0.645 | -0.02 (-1.53%) | 220,909 |
| 22 Jan 2018 | INR | 1.31 | 1.31 | 1.31 | 1.31 | 0.655 | -0.02 (-1.50%) | 53,736 |
| 19 Jan 2018 | INR | 1.33 | 1.33 | 1.33 | 1.33 | 0.665 | -0.02 (-1.48%) | 35,229 |
| 18 Jan 2018 | INR | 1.35 | 1.35 | 1.35 | 1.35 | 0.675 | -0.02 (-1.46%) | 85,482 |
| 17 Jan 2018 | INR | 1.37 | 1.37 | 1.37 | 1.37 | 0.685 | -0.02 (-1.44%) | 26,688 |
| 16 Jan 2018 | INR | 1.39 | 1.39 | 1.39 | 1.39 | 0.695 | -0.02 (-1.42%) | 47,170 |
| 15 Jan 2018 | INR | 1.41 | 1.41 | 1.41 | 1.41 | 0.705 | -0.02 (-1.40%) | 142,675 |
| 12 Jan 2018 | INR | 1.43 | 1.43 | 1.43 | 1.43 | 0.715 | -0.02 (-1.38%) | 46,200 |
| 11 Jan 2018 | INR | 1.45 | 1.45 | 1.45 | 1.45 | 0.725 | -0.02 (-1.36%) | 28,576 |
| 10 Jan 2018 | INR | 1.47 | 1.47 | 1.47 | 1.47 | 0.735 | -0.05 (-3.29%) | 78,366 |
| 8 Jan 2018 | INR | 1.52 | 1.52 | 1.52 | 1.52 | 0.76 | 0.0 (0.0%) | 0 |
| 5 Jan 2018 | INR | 1.52 | 1.52 | 1.52 | 1.52 | 0.76 | 0.0 (0.0%) | 0 |
| 4 Jan 2018 | INR | 1.52 | 1.52 | 1.52 | 1.52 | 0.76 | 0.0 (0.0%) | 0 |
