| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 73.1 | 75.3 | 72.1 | 74.5 | 74.5 | -3.9 (-4.97%) | 11,425 |
| 5 Feb 2018 | INR | 79 | 79 | 74.65 | 78.4 | 78.4 | -2.55 (-3.15%) | 16,039 |
| 2 Feb 2018 | INR | 84 | 84 | 80.5 | 80.95 | 80.95 | -4.7 (-5.49%) | 14,228 |
| 1 Feb 2018 | INR | 86.55 | 86.55 | 84.9 | 85.65 | 85.65 | -0.6 (-0.70%) | 7,769 |
| 31 Jan 2018 | INR | 84.65 | 87.1 | 84.5 | 86.25 | 86.25 | +1.65 (+1.95%) | 9,062 |
| 30 Jan 2018 | INR | 85.05 | 86.5 | 83.5 | 84.6 | 84.6 | -4 (-4.51%) | 18,311 |
| 29 Jan 2018 | INR | 91.9 | 92.3 | 87.1 | 88.6 | 88.6 | -2.2 (-2.42%) | 6,551 |
| 25 Jan 2018 | INR | 91.25 | 94 | 90 | 90.8 | 90.8 | -0.5 (-0.55%) | 15,394 |
| 24 Jan 2018 | INR | 95.15 | 95.25 | 90 | 91.3 | 91.3 | -4.3 (-4.50%) | 25,254 |
| 23 Jan 2018 | INR | 96.5 | 97.05 | 95 | 95.6 | 95.6 | -1.75 (-1.80%) | 7,734 |
| 22 Jan 2018 | INR | 95.2 | 98.75 | 95 | 97.35 | 97.35 | +1.45 (+1.51%) | 11,802 |
| 19 Jan 2018 | INR | 96.15 | 98 | 94.45 | 95.9 | 95.9 | -0.25 (-0.26%) | 12,912 |
| 18 Jan 2018 | INR | 102 | 102.95 | 95.25 | 96.15 | 96.15 | -2.2 (-2.24%) | 23,226 |
| 17 Jan 2018 | INR | 100.1 | 101 | 97 | 98.35 | 98.35 | -1.25 (-1.26%) | 25,831 |
| 16 Jan 2018 | INR | 105 | 105.95 | 99.1 | 99.6 | 99.6 | -5.5 (-5.23%) | 32,991 |
| 15 Jan 2018 | INR | 101.1 | 106.3 | 101.1 | 105.1 | 105.1 | +5 (+5.00%) | 41,825 |
| 12 Jan 2018 | INR | 102.5 | 104.95 | 99.6 | 100.1 | 100.1 | -0.95 (-0.94%) | 19,548 |
| 11 Jan 2018 | INR | 101.1 | 104.1 | 98.2 | 101.05 | 101.05 | +0.8 (+0.80%) | 41,768 |
| 10 Jan 2018 | INR | 101.1 | 103 | 99.8 | 100.25 | 100.25 | -2.85 (-2.76%) | 18,719 |
| 8 Jan 2018 | INR | 104.45 | 105.7 | 102.9 | 103.1 | 103.1 | -0.65 (-0.63%) | 23,141 |
| 5 Jan 2018 | INR | 104.05 | 106.9 | 103.4 | 103.75 | 103.75 | +0.2 (+0.19%) | 19,891 |
| 4 Jan 2018 | INR | 113 | 113 | 103 | 103.55 | 103.55 | -1.4 (-1.33%) | 28,100 |
| 3 Jan 2018 | INR | 103.85 | 109 | 103.4 | 104.95 | 104.95 | +2.95 (+2.89%) | 33,644 |
| 2 Jan 2018 | INR | 103.85 | 105 | 101 | 102 | 102 | -0.85 (-0.83%) | 19,403 |
| 1 Jan 2018 | INR | 106 | 106.1 | 102.45 | 102.85 | 102.85 | -3.8 (-3.56%) | 28,820 |
| 29 Dec 2017 | INR | 103.9 | 109.8 | 99.5 | 106.65 | 106.65 | +5.2 (+5.13%) | 105,825 |
| 28 Dec 2017 | INR | 106 | 106.6 | 100.65 | 101.45 | 101.45 | -2.9 (-2.78%) | 41,889 |
| 27 Dec 2017 | INR | 107.75 | 108 | 103.75 | 104.35 | 104.35 | -0.6 (-0.57%) | 41,356 |
| 26 Dec 2017 | INR | 103.5 | 109.4 | 103.5 | 104.95 | 104.95 | +1.15 (+1.11%) | 67,395 |
| 22 Dec 2017 | INR | 108.95 | 109.6 | 103.2 | 103.8 | 103.8 | -3.1 (-2.90%) | 45,133 |
