| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 80 | 82 | 78.1 | 80.25 | 80.25 | -2 (-2.43%) | 39,502 |
| 5 Feb 2018 | INR | 81.5 | 84 | 77.4 | 82.25 | 82.25 | -3 (-3.52%) | 18,543 |
| 2 Feb 2018 | INR | 87.2 | 90 | 83.1 | 85.25 | 85.25 | -4.75 (-5.28%) | 30,184 |
| 1 Feb 2018 | INR | 93.4 | 93.8 | 87.9 | 90 | 90 | -1.55 (-1.69%) | 16,214 |
| 31 Jan 2018 | INR | 90.6 | 93 | 88.1 | 91.55 | 91.55 | -0.6 (-0.65%) | 21,143 |
| 30 Jan 2018 | INR | 96.3 | 96.3 | 92 | 92.15 | 92.15 | -2.85 (-3%) | 7,335 |
| 29 Jan 2018 | INR | 95.3 | 99 | 93.7 | 95 | 95 | -0.35 (-0.37%) | 11,963 |
| 25 Jan 2018 | INR | 96.9 | 96.9 | 94 | 95.35 | 95.35 | +0.7 (+0.74%) | 7,957 |
| 24 Jan 2018 | INR | 92.05 | 101.9 | 90.4 | 94.65 | 94.65 | +1.95 (+2.10%) | 33,839 |
| 23 Jan 2018 | INR | 98.3 | 98.3 | 91.8 | 92.7 | 92.7 | -3 (-3.13%) | 16,508 |
| 22 Jan 2018 | INR | 95.1 | 97.6 | 93.6 | 95.7 | 95.7 | -0.25 (-0.26%) | 16,894 |
| 19 Jan 2018 | INR | 87.55 | 97 | 87.55 | 95.95 | 95.95 | +3.85 (+4.18%) | 28,597 |
| 18 Jan 2018 | INR | 102.9 | 102.9 | 90 | 92.1 | 92.1 | -7.5 (-7.53%) | 65,537 |
| 17 Jan 2018 | INR | 101.9 | 101.9 | 97.5 | 99.6 | 99.6 | -2.3 (-2.26%) | 29,084 |
| 16 Jan 2018 | INR | 105.05 | 106.65 | 100 | 101.9 | 101.9 | -3.35 (-3.18%) | 31,584 |
| 15 Jan 2018 | INR | 106.75 | 111 | 104.2 | 105.25 | 105.25 | +2.15 (+2.09%) | 42,314 |
| 12 Jan 2018 | INR | 105.5 | 107 | 101.5 | 103.1 | 103.1 | -2.15 (-2.04%) | 35,166 |
| 11 Jan 2018 | INR | 105.5 | 107.45 | 104.1 | 105.25 | 105.25 | +0.15 (+0.14%) | 23,052 |
| 10 Jan 2018 | INR | 106 | 108.9 | 104.4 | 105.1 | 105.1 | -2.25 (-2.10%) | 22,943 |
| 8 Jan 2018 | INR | 109.95 | 111.8 | 106.4 | 107.35 | 107.35 | -0.35 (-0.32%) | 46,495 |
| 5 Jan 2018 | INR | 109.45 | 112.05 | 106.2 | 107.7 | 107.7 | -0.4 (-0.37%) | 50,192 |
| 4 Jan 2018 | INR | 107.75 | 109.05 | 105.3 | 108.1 | 108.1 | +3.55 (+3.40%) | 34,668 |
| 3 Jan 2018 | INR | 109.7 | 109.7 | 104 | 104.55 | 104.55 | -2.45 (-2.29%) | 38,234 |
| 2 Jan 2018 | INR | 112.5 | 113 | 104.25 | 107 | 107 | -4.7 (-4.21%) | 57,111 |
| 1 Jan 2018 | INR | 113.9 | 116.4 | 110.05 | 111.7 | 111.7 | -0.25 (-0.22%) | 76,257 |
| 29 Dec 2017 | INR | 109 | 114.8 | 105.25 | 111.95 | 111.95 | +3.65 (+3.37%) | 100,005 |
| 28 Dec 2017 | INR | 109 | 112 | 106.6 | 108.3 | 108.3 | -0.7 (-0.64%) | 40,849 |
| 27 Dec 2017 | INR | 111.95 | 114.7 | 106.3 | 109 | 109 | -2.5 (-2.24%) | 78,990 |
| 26 Dec 2017 | INR | 101 | 113 | 101 | 111.5 | 111.5 | +14.85 (+15.36%) | 278,310 |
| 22 Dec 2017 | INR | 87.95 | 97.8 | 87.4 | 96.65 | 96.65 | +9.85 (+11.35%) | 242,989 |
