| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 75.9 | 83.75 | 75.9 | 81.2 | 81.2 | +1.35 (+1.69%) | 3,148 |
| 5 Feb 2018 | INR | 88 | 88 | 79.8 | 79.85 | 79.85 | -4.15 (-4.94%) | 8,542 |
| 2 Feb 2018 | INR | 92.8 | 92.8 | 84 | 84 | 84 | -4.4 (-4.98%) | 1,515 |
| 1 Feb 2018 | INR | 89.45 | 89.45 | 85 | 88.4 | 88.4 | +3.2 (+3.76%) | 3,170 |
| 31 Jan 2018 | INR | 79 | 85.95 | 79 | 85.2 | 85.2 | +3.3 (+4.03%) | 11,227 |
| 30 Jan 2018 | INR | 81.25 | 88.9 | 81.25 | 81.9 | 81.9 | -3.6 (-4.21%) | 5,928 |
| 29 Jan 2018 | INR | 83 | 86.9 | 83 | 85.5 | 85.5 | -1.5 (-1.72%) | 12,005 |
| 25 Jan 2018 | INR | 85.15 | 89 | 81.7 | 87 | 87 | +1.05 (+1.22%) | 11,706 |
| 24 Jan 2018 | INR | 85 | 89 | 82.1 | 85.95 | 85.95 | +0.95 (+1.12%) | 1,510 |
| 23 Jan 2018 | INR | 89 | 89 | 84 | 85 | 85 | 0.0 (0.0%) | 4,512 |
| 22 Jan 2018 | INR | 88 | 88 | 84 | 85 | 85 | -1.2 (-1.39%) | 4,174 |
| 19 Jan 2018 | INR | 88 | 88 | 85 | 86.2 | 86.2 | -0.25 (-0.29%) | 1,715 |
| 18 Jan 2018 | INR | 85 | 88.2 | 83.25 | 86.45 | 86.45 | +2.45 (+2.92%) | 18,507 |
| 17 Jan 2018 | INR | 83.1 | 85 | 79 | 84 | 84 | +1 (+1.20%) | 5,884 |
| 16 Jan 2018 | INR | 89 | 89 | 82.7 | 83 | 83 | -4.05 (-4.65%) | 6,936 |
| 15 Jan 2018 | INR | 92 | 92 | 86 | 87.05 | 87.05 | -2.75 (-3.06%) | 14,088 |
| 12 Jan 2018 | INR | 92.95 | 92.95 | 89.4 | 89.8 | 89.8 | -0.6 (-0.66%) | 5,194 |
| 11 Jan 2018 | INR | 94 | 94 | 88.1 | 90.4 | 90.4 | -0.6 (-0.66%) | 4,180 |
| 10 Jan 2018 | INR | 94.75 | 96 | 90 | 91 | 91 | +2.15 (+2.42%) | 9,304 |
| 8 Jan 2018 | INR | 88 | 91.45 | 87 | 88.85 | 88.85 | +0.45 (+0.51%) | 6,437 |
| 5 Jan 2018 | INR | 89.5 | 93 | 85.25 | 88.4 | 88.4 | -1.1 (-1.23%) | 5,351 |
| 4 Jan 2018 | INR | 90 | 90 | 87.05 | 89.5 | 89.5 | +1.25 (+1.42%) | 1,400 |
| 3 Jan 2018 | INR | 93 | 93 | 86 | 88.25 | 88.25 | -1.9 (-2.11%) | 5,336 |
| 2 Jan 2018 | INR | 93.85 | 93.85 | 88.5 | 90.15 | 90.15 | -0.65 (-0.72%) | 1,550 |
| 1 Jan 2018 | INR | 93.9 | 93.9 | 90 | 90.8 | 90.8 | +0.3 (+0.33%) | 1,561 |
| 29 Dec 2017 | INR | 97 | 97 | 90.35 | 90.5 | 90.5 | -4.6 (-4.84%) | 6,765 |
| 28 Dec 2017 | INR | 98 | 98 | 94 | 95.1 | 95.1 | -0.05 (-0.05%) | 1,194 |
| 27 Dec 2017 | INR | 100 | 100 | 93.5 | 95.15 | 95.15 | -1.15 (-1.19%) | 6,810 |
| 26 Dec 2017 | INR | 97.45 | 97.45 | 92 | 96.3 | 96.3 | +3.45 (+3.72%) | 23,818 |
| 22 Dec 2017 | INR | 95 | 95 | 89.5 | 92.85 | 92.85 | +0.85 (+0.92%) | 6,805 |
