| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 85 | 89.7 | 83.75 | 88.95 | 88.95 | -3.15 (-3.42%) | 116,737 |
| 5 Feb 2018 | INR | 97.5 | 97.5 | 83 | 92.1 | 92.1 | -5.75 (-5.88%) | 190,666 |
| 2 Feb 2018 | INR | 107.2 | 108.4 | 90.5 | 97.85 | 97.85 | -11.9 (-10.84%) | 166,358 |
| 1 Feb 2018 | INR | 113.45 | 117.5 | 107 | 109.75 | 109.75 | -2.3 (-2.05%) | 185,169 |
| 31 Jan 2018 | INR | 120.15 | 122.05 | 111.2 | 112.05 | 112.05 | -8.75 (-7.24%) | 135,293 |
| 30 Jan 2018 | INR | 126.9 | 128.6 | 117.6 | 120.8 | 120.8 | -5.7 (-4.51%) | 138,640 |
| 29 Jan 2018 | INR | 128.15 | 129.25 | 123 | 126.5 | 126.5 | -0.5 (-0.39%) | 61,011 |
| 25 Jan 2018 | INR | 127 | 130 | 124.4 | 127 | 127 | -0.2 (-0.16%) | 76,832 |
| 24 Jan 2018 | INR | 126.5 | 129.75 | 125.8 | 127.2 | 127.2 | -0.65 (-0.51%) | 58,374 |
| 23 Jan 2018 | INR | 129 | 131.85 | 127.1 | 127.85 | 127.85 | -2.85 (-2.18%) | 69,359 |
| 22 Jan 2018 | INR | 128.65 | 132.75 | 127.3 | 130.7 | 130.7 | +3.3 (+2.59%) | 98,801 |
| 19 Jan 2018 | INR | 127.4 | 130 | 125.6 | 127.4 | 127.4 | 0.0 (0.0%) | 86,669 |
| 18 Jan 2018 | INR | 131.2 | 136.6 | 126.5 | 127.4 | 127.4 | -3.65 (-2.79%) | 153,518 |
| 17 Jan 2018 | INR | 130 | 134.2 | 126.05 | 131.05 | 131.05 | -0.45 (-0.34%) | 161,757 |
| 16 Jan 2018 | INR | 142 | 143.55 | 130.9 | 131.5 | 131.5 | -10.25 (-7.23%) | 190,446 |
| 15 Jan 2018 | INR | 142.1 | 148.4 | 140.15 | 141.75 | 141.75 | +0.5 (+0.35%) | 169,849 |
| 12 Jan 2018 | INR | 136.3 | 149.85 | 133.3 | 141.25 | 141.25 | -15.55 (-9.92%) | 974,639 |
| 11 Jan 2018 | INR | 168 | 168.45 | 155.05 | 156.8 | 156.8 | -12.75 (-7.52%) | 375,311 |
| 10 Jan 2018 | INR | 170.45 | 176.75 | 167.6 | 169.55 | 169.55 | +19.05 (+12.66%) | 511,575 |
| 8 Jan 2018 | INR | 136.8 | 153.8 | 136.8 | 150.5 | 150.5 | +16.1 (+11.98%) | 1,010,925 |
| 5 Jan 2018 | INR | 134 | 137.45 | 131 | 134.4 | 134.4 | +0.4 (+0.30%) | 231,084 |
| 4 Jan 2018 | INR | 132.5 | 138.95 | 131.55 | 134 | 134 | +2.5 (+1.90%) | 360,005 |
| 3 Jan 2018 | INR | 133.05 | 136.65 | 130 | 131.5 | 131.5 | +2.85 (+2.22%) | 490,261 |
| 2 Jan 2018 | INR | 109.15 | 131.7 | 109.15 | 128.65 | 128.65 | +18.9 (+17.22%) | 644,091 |
| 1 Jan 2018 | INR | 113 | 113.6 | 108.5 | 109.75 | 109.75 | -2.3 (-2.05%) | 62,449 |
| 29 Dec 2017 | INR | 117.4 | 117.4 | 111.65 | 112.05 | 112.05 | -0.6 (-0.53%) | 62,137 |
| 28 Dec 2017 | INR | 112.5 | 113.5 | 112 | 112.65 | 112.65 | +0.15 (+0.13%) | 169,033 |
| 27 Dec 2017 | INR | 113.55 | 116.7 | 112 | 112.5 | 112.5 | -1.25 (-1.10%) | 61,192 |
| 26 Dec 2017 | INR | 115.1 | 115.25 | 112.5 | 113.75 | 113.75 | +1.3 (+1.16%) | 53,739 |
| 22 Dec 2017 | INR | 113.9 | 115 | 112 | 112.45 | 112.45 | +0.05 (+0.04%) | 28,259 |
