| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 71.95 | 74.6 | 70 | 73.35 | 73.35 | -2.35 (-3.10%) | 673,941 |
| 5 Feb 2018 | INR | 75 | 76.8 | 72.25 | 75.7 | 75.7 | -0.45 (-0.59%) | 1,022,636 |
| 2 Feb 2018 | INR | 79 | 80.1 | 74.25 | 76.15 | 76.15 | -4.05 (-5.05%) | 1,156,014 |
| 1 Feb 2018 | INR | 84.6 | 84.6 | 78.7 | 80.2 | 80.2 | -4.85 (-5.70%) | 1,062,103 |
| 31 Jan 2018 | INR | 85.1 | 86.8 | 83.2 | 85.05 | 85.05 | -0.2 (-0.23%) | 591,323 |
| 30 Jan 2018 | INR | 85.6 | 88 | 84.5 | 85.25 | 85.25 | -0.45 (-0.53%) | 550,079 |
| 29 Jan 2018 | INR | 88.2 | 89 | 85.4 | 85.7 | 85.7 | -1.6 (-1.83%) | 326,643 |
| 25 Jan 2018 | INR | 88 | 90.4 | 87.05 | 87.3 | 87.3 | -0.15 (-0.17%) | 443,867 |
| 24 Jan 2018 | INR | 90 | 90.7 | 87.1 | 87.45 | 87.45 | -2.7 (-3.00%) | 356,675 |
| 23 Jan 2018 | INR | 91 | 92.95 | 89.45 | 90.15 | 90.15 | -0.2 (-0.22%) | 784,665 |
| 22 Jan 2018 | INR | 87.4 | 92 | 86.45 | 90.35 | 90.35 | +3.5 (+4.03%) | 799,341 |
| 19 Jan 2018 | INR | 87.15 | 88 | 84.9 | 86.85 | 86.85 | -0.2 (-0.23%) | 451,185 |
| 18 Jan 2018 | INR | 92.1 | 92.55 | 86.35 | 87.05 | 87.05 | -4.45 (-4.86%) | 851,933 |
| 17 Jan 2018 | INR | 90.8 | 92.35 | 86.85 | 91.5 | 91.5 | +1.05 (+1.16%) | 608,552 |
| 16 Jan 2018 | INR | 94.3 | 94.3 | 89.9 | 90.45 | 90.45 | -2.95 (-3.16%) | 711,198 |
| 15 Jan 2018 | INR | 94.1 | 95 | 93.05 | 93.4 | 93.4 | +0.05 (+0.05%) | 418,048 |
| 12 Jan 2018 | INR | 95.35 | 95.8 | 91.95 | 93.35 | 93.35 | -1.3 (-1.37%) | 670,834 |
| 11 Jan 2018 | INR | 94.45 | 95.7 | 93.85 | 94.65 | 94.65 | +0.55 (+0.58%) | 467,743 |
| 10 Jan 2018 | INR | 95.5 | 97.25 | 93.8 | 94.1 | 94.1 | -3.5 (-3.59%) | 719,325 |
| 8 Jan 2018 | INR | 100 | 100.5 | 97.35 | 97.6 | 97.6 | -1.85 (-1.86%) | 787,709 |
| 5 Jan 2018 | INR | 100.7 | 101.9 | 99.15 | 99.45 | 99.45 | -0.55 (-0.55%) | 732,244 |
| 4 Jan 2018 | INR | 100.95 | 102.7 | 99.25 | 100 | 100 | +0.1 (+0.10%) | 1,031,585 |
| 3 Jan 2018 | INR | 98.5 | 101.5 | 97.5 | 99.9 | 99.9 | +2.45 (+2.51%) | 933,965 |
| 2 Jan 2018 | INR | 100.7 | 100.85 | 96.4 | 97.45 | 97.45 | -2.45 (-2.45%) | 1,272,863 |
| 1 Jan 2018 | INR | 101.65 | 103.3 | 99.3 | 99.9 | 99.9 | -1 (-0.99%) | 924,198 |
| 29 Dec 2017 | INR | 104 | 105.6 | 100.1 | 100.9 | 100.9 | -1.65 (-1.61%) | 1,624,221 |
| 28 Dec 2017 | INR | 97.4 | 104.9 | 97.4 | 102.55 | 102.55 | +6.35 (+6.60%) | 3,930,673 |
| 27 Dec 2017 | INR | 94.2 | 100.2 | 94.2 | 96.2 | 96.2 | +3.2 (+3.44%) | 3,012,652 |
| 26 Dec 2017 | INR | 93.8 | 94.8 | 92.3 | 93 | 93 | -0.6 (-0.64%) | 688,799 |
| 22 Dec 2017 | INR | 92.4 | 96.5 | 92.3 | 93.6 | 93.6 | +1.8 (+1.96%) | 1,841,901 |
