| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 113 | 115 | 112.1 | 112.2 | 112.2 | -5.8 (-4.92%) | 47,331 |
| 5 Feb 2018 | INR | 112.15 | 119.9 | 111.15 | 118 | 118 | +1.05 (+0.90%) | 78,533 |
| 2 Feb 2018 | INR | 118.05 | 125.8 | 116.85 | 116.95 | 116.95 | -6 (-4.88%) | 49,811 |
| 1 Feb 2018 | INR | 119.2 | 128 | 118 | 122.95 | 122.95 | -1 (-0.81%) | 21,448 |
| 31 Jan 2018 | INR | 124.3 | 125.85 | 119 | 123.95 | 123.95 | -0.35 (-0.28%) | 14,211 |
| 30 Jan 2018 | INR | 124 | 129.6 | 120 | 124.3 | 124.3 | +0.8 (+0.65%) | 43,832 |
| 29 Jan 2018 | INR | 126 | 130.2 | 120 | 123.5 | 123.5 | -0.55 (-0.44%) | 17,855 |
| 25 Jan 2018 | INR | 126.8 | 132 | 121 | 124.05 | 124.05 | -2.6 (-2.05%) | 26,601 |
| 24 Jan 2018 | INR | 137.95 | 137.95 | 126.35 | 126.65 | 126.65 | -6.3 (-4.74%) | 31,087 |
| 23 Jan 2018 | INR | 128.1 | 138.5 | 128.1 | 132.95 | 132.95 | +0.55 (+0.42%) | 26,414 |
| 22 Jan 2018 | INR | 129 | 133.7 | 129 | 132.4 | 132.4 | +5.05 (+3.97%) | 29,892 |
| 19 Jan 2018 | INR | 134.1 | 134.1 | 124.25 | 127.35 | 127.35 | -1 (-0.78%) | 21,600 |
| 18 Jan 2018 | INR | 126 | 132.2 | 124.15 | 128.35 | 128.35 | +2.4 (+1.91%) | 56,730 |
| 17 Jan 2018 | INR | 124.95 | 126.95 | 118.5 | 125.95 | 125.95 | +5 (+4.13%) | 22,760 |
| 16 Jan 2018 | INR | 122.8 | 124.9 | 118.6 | 120.95 | 120.95 | -1.6 (-1.31%) | 45,942 |
| 15 Jan 2018 | INR | 122 | 123 | 117 | 122.55 | 122.55 | +4.1 (+3.46%) | 25,984 |
| 12 Jan 2018 | INR | 120.25 | 125 | 116.1 | 118.45 | 118.45 | -1.15 (-0.96%) | 22,975 |
| 11 Jan 2018 | INR | 121.55 | 121.55 | 117 | 119.6 | 119.6 | +1.85 (+1.57%) | 25,276 |
| 10 Jan 2018 | INR | 119 | 123.9 | 115.2 | 117.75 | 117.75 | -1.45 (-1.22%) | 21,936 |
| 8 Jan 2018 | INR | 119.5 | 119.7 | 114.1 | 119.2 | 119.2 | +5.2 (+4.56%) | 43,316 |
| 5 Jan 2018 | INR | 122 | 122 | 112.55 | 114 | 114 | -2.2 (-1.89%) | 70,982 |
| 4 Jan 2018 | INR | 114 | 116.2 | 114 | 116.2 | 116.2 | +5.5 (+4.97%) | 30,827 |
| 3 Jan 2018 | INR | 107.9 | 111.55 | 107.05 | 110.7 | 110.7 | +4.45 (+4.19%) | 38,924 |
| 2 Jan 2018 | INR | 108 | 108 | 105 | 106.25 | 106.25 | -1.8 (-1.67%) | 15,142 |
| 1 Jan 2018 | INR | 104.5 | 108.9 | 102 | 108.05 | 108.05 | +4.05 (+3.89%) | 26,202 |
| 29 Dec 2017 | INR | 107 | 107 | 102 | 104 | 104 | -0.8 (-0.76%) | 23,193 |
| 28 Dec 2017 | INR | 105 | 107.85 | 104 | 104.8 | 104.8 | -1.65 (-1.55%) | 17,500 |
| 27 Dec 2017 | INR | 106.65 | 108.95 | 105 | 106.45 | 106.45 | -0.5 (-0.47%) | 12,660 |
| 26 Dec 2017 | INR | 110 | 111.8 | 105.25 | 106.95 | 106.95 | -1.2 (-1.11%) | 15,961 |
| 22 Dec 2017 | INR | 106 | 110.9 | 106 | 108.15 | 108.15 | +0.25 (+0.23%) | 17,484 |
