| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 107.95 | 114.65 | 104.2 | 114.65 | 114.65 | +5.45 (+4.99%) | 24,080 |
| 5 Feb 2018 | INR | 107 | 113 | 103.4 | 109.2 | 109.2 | +1.15 (+1.06%) | 14,709 |
| 2 Feb 2018 | INR | 117.65 | 118 | 107.8 | 108.05 | 108.05 | -5.4 (-4.76%) | 18,240 |
| 1 Feb 2018 | INR | 117.5 | 121.8 | 112.5 | 113.45 | 113.45 | -2.55 (-2.20%) | 26,472 |
| 31 Jan 2018 | INR | 118 | 119 | 114.1 | 116 | 116 | -1.85 (-1.57%) | 11,730 |
| 30 Jan 2018 | INR | 119.7 | 121.9 | 112.95 | 117.85 | 117.85 | -1 (-0.84%) | 46,287 |
| 29 Jan 2018 | INR | 120.5 | 120.95 | 117.1 | 118.85 | 118.85 | +3.65 (+3.17%) | 61,726 |
| 25 Jan 2018 | INR | 115.2 | 115.2 | 115.2 | 115.2 | 115.2 | +5.45 (+4.97%) | 11,856 |
| 24 Jan 2018 | INR | 115 | 115 | 107.3 | 109.75 | 109.75 | -0.4 (-0.36%) | 13,271 |
| 23 Jan 2018 | INR | 106.6 | 111 | 106 | 110.15 | 110.15 | +3.2 (+2.99%) | 6,851 |
| 22 Jan 2018 | INR | 110.5 | 110.9 | 104.1 | 106.95 | 106.95 | -0.3 (-0.28%) | 3,826 |
| 19 Jan 2018 | INR | 103.35 | 108.75 | 103.35 | 107.25 | 107.25 | -0.2 (-0.19%) | 7,568 |
| 18 Jan 2018 | INR | 112 | 112 | 106.8 | 107.45 | 107.45 | -3.8 (-3.42%) | 11,211 |
| 17 Jan 2018 | INR | 113 | 113 | 107 | 111.25 | 111.25 | -0.2 (-0.18%) | 7,699 |
| 16 Jan 2018 | INR | 115 | 116.25 | 109.7 | 111.45 | 111.45 | -4 (-3.46%) | 12,621 |
| 15 Jan 2018 | INR | 118 | 120 | 113.55 | 115.45 | 115.45 | -0.3 (-0.26%) | 11,836 |
| 12 Jan 2018 | INR | 117.6 | 120 | 114 | 115.75 | 115.75 | -3.55 (-2.98%) | 12,934 |
| 11 Jan 2018 | INR | 112 | 121 | 111.4 | 119.3 | 119.3 | +3.2 (+2.76%) | 20,332 |
| 10 Jan 2018 | INR | 118.45 | 118.45 | 111.05 | 116.1 | 116.1 | +8.6 (+8%) | 40,847 |
| 8 Jan 2018 | INR | 104 | 107.5 | 102.1 | 107.5 | 107.5 | +5.1 (+4.98%) | 21,164 |
| 5 Jan 2018 | INR | 103.95 | 104 | 101.55 | 102.4 | 102.4 | +0.35 (+0.34%) | 8,689 |
| 4 Jan 2018 | INR | 103.95 | 104 | 101.3 | 102.05 | 102.05 | -0.25 (-0.24%) | 12,220 |
| 3 Jan 2018 | INR | 105 | 105.75 | 100.9 | 102.3 | 102.3 | -1.95 (-1.87%) | 11,120 |
| 2 Jan 2018 | INR | 105.8 | 106.8 | 101.15 | 104.25 | 104.25 | +0.95 (+0.92%) | 12,739 |
| 1 Jan 2018 | INR | 100 | 106.5 | 100 | 103.3 | 103.3 | +0.3 (+0.29%) | 7,178 |
| 29 Dec 2017 | INR | 104.9 | 104.9 | 100.6 | 103 | 103 | +0.1 (+0.10%) | 11,469 |
| 28 Dec 2017 | INR | 105.7 | 105.75 | 102 | 102.9 | 102.9 | +0.35 (+0.34%) | 22,161 |
| 27 Dec 2017 | INR | 106.8 | 106.8 | 101 | 102.55 | 102.55 | -0.55 (-0.53%) | 14,258 |
| 26 Dec 2017 | INR | 103.5 | 104.9 | 99.2 | 103.1 | 103.1 | +0.15 (+0.15%) | 29,451 |
| 22 Dec 2017 | INR | 100.25 | 104 | 100.25 | 102.95 | 102.95 | +0.95 (+0.93%) | 4,612 |
