| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 105.2 | 108 | 98 | 105.9 | 105.9 | -4.5 (-4.08%) | 24,969 |
| 5 Feb 2018 | INR | 103.2 | 112.95 | 103.2 | 110.4 | 110.4 | -1.05 (-0.94%) | 26,019 |
| 2 Feb 2018 | INR | 119 | 119 | 105 | 111.45 | 111.45 | -8.75 (-7.28%) | 33,421 |
| 1 Feb 2018 | INR | 129.8 | 129.8 | 116 | 120.2 | 120.2 | -3.8 (-3.06%) | 41,429 |
| 31 Jan 2018 | INR | 123.8 | 125.5 | 118.3 | 124 | 124 | +1.2 (+0.98%) | 12,965 |
| 30 Jan 2018 | INR | 129.7 | 129.7 | 121 | 122.8 | 122.8 | -5.3 (-4.14%) | 30,862 |
| 29 Jan 2018 | INR | 121.65 | 130.6 | 121 | 128.1 | 128.1 | +6.75 (+5.56%) | 70,191 |
| 25 Jan 2018 | INR | 121.3 | 132 | 118 | 121.35 | 121.35 | -0.45 (-0.37%) | 31,096 |
| 24 Jan 2018 | INR | 122 | 124.45 | 121.5 | 121.8 | 121.8 | -1.35 (-1.10%) | 10,247 |
| 23 Jan 2018 | INR | 123.95 | 124.7 | 121.05 | 123.15 | 123.15 | +1.25 (+1.03%) | 12,118 |
| 22 Jan 2018 | INR | 120.05 | 125 | 120.05 | 121.9 | 121.9 | -2.05 (-1.65%) | 22,941 |
| 19 Jan 2018 | INR | 122.05 | 126.8 | 117 | 123.95 | 123.95 | -0.95 (-0.76%) | 17,969 |
| 18 Jan 2018 | INR | 131.5 | 133.15 | 122.9 | 124.9 | 124.9 | -6.6 (-5.02%) | 25,115 |
| 17 Jan 2018 | INR | 130.9 | 133.2 | 125 | 131.5 | 131.5 | +0.35 (+0.27%) | 23,897 |
| 16 Jan 2018 | INR | 137 | 138.6 | 130.5 | 131.15 | 131.15 | -5.05 (-3.71%) | 30,573 |
| 15 Jan 2018 | INR | 138 | 139 | 134.15 | 136.2 | 136.2 | +4.95 (+3.77%) | 57,199 |
| 12 Jan 2018 | INR | 133 | 134 | 129.1 | 131.25 | 131.25 | -1 (-0.76%) | 20,587 |
| 11 Jan 2018 | INR | 132.45 | 135 | 131.15 | 132.25 | 132.25 | +1.55 (+1.19%) | 21,260 |
| 10 Jan 2018 | INR | 137 | 137 | 130.2 | 130.7 | 130.7 | -6.25 (-4.56%) | 24,674 |
| 8 Jan 2018 | INR | 141 | 142.5 | 136.1 | 136.95 | 136.95 | -3.95 (-2.80%) | 33,586 |
| 5 Jan 2018 | INR | 145 | 145 | 139.65 | 140.9 | 140.9 | +3.45 (+2.51%) | 156,638 |
| 4 Jan 2018 | INR | 137.9 | 144 | 134.2 | 137.45 | 137.45 | +7.9 (+6.10%) | 173,909 |
| 3 Jan 2018 | INR | 127.65 | 133.5 | 127.65 | 129.55 | 129.55 | +0.45 (+0.35%) | 18,385 |
| 2 Jan 2018 | INR | 131 | 134.95 | 125 | 129.1 | 129.1 | +1.25 (+0.98%) | 33,217 |
| 1 Jan 2018 | INR | 123 | 135.5 | 122 | 127.85 | 127.85 | +3.4 (+2.73%) | 34,825 |
| 29 Dec 2017 | INR | 128 | 128 | 124.05 | 124.45 | 124.45 | -1.15 (-0.92%) | 16,545 |
| 28 Dec 2017 | INR | 126.1 | 129 | 125 | 125.6 | 125.6 | +0.15 (+0.12%) | 30,811 |
| 27 Dec 2017 | INR | 126.65 | 129.6 | 124.15 | 125.45 | 125.45 | -1.2 (-0.95%) | 26,637 |
| 26 Dec 2017 | INR | 133.05 | 134.8 | 125.45 | 126.65 | 126.65 | -6.25 (-4.70%) | 46,424 |
| 22 Dec 2017 | INR | 120 | 136 | 117.6 | 132.9 | 132.9 | +12.25 (+10.15%) | 367,870 |
