| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 114 | 114 | 106.8 | 110 | 110 | -2.4 (-2.14%) | 5,717 |
| 5 Feb 2018 | INR | 107.4 | 117.8 | 107.4 | 112.4 | 112.4 | -0.65 (-0.57%) | 4,047 |
| 2 Feb 2018 | INR | 114 | 117 | 113.05 | 113.05 | 113.05 | -5.9 (-4.96%) | 3,189 |
| 1 Feb 2018 | INR | 115 | 120.4 | 112.3 | 118.95 | 118.95 | +3.55 (+3.08%) | 6,816 |
| 31 Jan 2018 | INR | 119 | 120.75 | 115.1 | 115.4 | 115.4 | -5.35 (-4.43%) | 10,457 |
| 30 Jan 2018 | INR | 120.75 | 120.75 | 120.75 | 120.75 | 120.75 | +5.75 (+5%) | 7,901 |
| 29 Jan 2018 | INR | 110 | 115 | 105.6 | 115 | 115 | +5.45 (+4.97%) | 4,779 |
| 25 Jan 2018 | INR | 107.6 | 110.85 | 107.25 | 109.55 | 109.55 | -3.3 (-2.92%) | 925 |
| 24 Jan 2018 | INR | 111.85 | 112.85 | 107.55 | 112.85 | 112.85 | +0.85 (+0.76%) | 489 |
| 23 Jan 2018 | INR | 107.2 | 113.5 | 107.2 | 112 | 112 | 0.0 (0.0%) | 3,127 |
| 22 Jan 2018 | INR | 112.95 | 112.95 | 108.9 | 112 | 112 | +1.35 (+1.22%) | 8,390 |
| 19 Jan 2018 | INR | 105.5 | 111 | 105.5 | 110.65 | 110.65 | -0.35 (-0.32%) | 3,112 |
| 18 Jan 2018 | INR | 106.6 | 112 | 106.6 | 111 | 111 | -1 (-0.89%) | 4,400 |
| 17 Jan 2018 | INR | 110 | 112.7 | 110 | 112 | 112 | -0.85 (-0.75%) | 881 |
| 16 Jan 2018 | INR | 113 | 113 | 108.6 | 112.85 | 112.85 | -1.15 (-1.01%) | 8,787 |
| 15 Jan 2018 | INR | 111.5 | 114 | 109.2 | 114 | 114 | +3.35 (+3.03%) | 15,871 |
| 12 Jan 2018 | INR | 111.4 | 114 | 109 | 110.65 | 110.65 | -2.35 (-2.08%) | 11,345 |
| 11 Jan 2018 | INR | 120 | 120 | 113 | 113 | 113 | -2.1 (-1.82%) | 8,389 |
| 10 Jan 2018 | INR | 111.7 | 117.25 | 106.65 | 115.1 | 115.1 | -2.35 (-2.00%) | 6,155 |
| 8 Jan 2018 | INR | 120.95 | 120.95 | 112 | 117.45 | 117.45 | +0.25 (+0.21%) | 509 |
| 5 Jan 2018 | INR | 121 | 123.95 | 115.5 | 117.2 | 117.2 | -0.85 (-0.72%) | 8,762 |
| 4 Jan 2018 | INR | 118.05 | 118.05 | 115 | 118.05 | 118.05 | +5.6 (+4.98%) | 13,632 |
| 3 Jan 2018 | INR | 106.05 | 112.45 | 106.05 | 112.45 | 112.45 | +5.35 (+5.00%) | 4,864 |
| 2 Jan 2018 | INR | 102 | 107.1 | 102 | 107.1 | 107.1 | +5.1 (+5.00%) | 12,074 |
| 1 Jan 2018 | INR | 101.05 | 103 | 101.05 | 102 | 102 | -1 (-0.97%) | 871 |
| 29 Dec 2017 | INR | 106 | 106 | 101.1 | 103 | 103 | -2.85 (-2.69%) | 1,853 |
| 28 Dec 2017 | INR | 106.9 | 106.9 | 102.5 | 105.85 | 105.85 | +3.85 (+3.77%) | 1,017 |
| 27 Dec 2017 | INR | 102.6 | 106 | 102 | 102 | 102 | -3 (-2.86%) | 7,389 |
| 26 Dec 2017 | INR | 103.05 | 105 | 102.1 | 105 | 105 | +2 (+1.94%) | 1,109 |
| 22 Dec 2017 | INR | 106 | 106 | 103 | 103 | 103 | -3 (-2.83%) | 721 |
