| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 125 | 129.1 | 121.5 | 127.3 | 127.3 | +1.25 (+0.99%) | 29,224 |
| 5 Feb 2018 | INR | 123 | 128 | 121 | 126.05 | 126.05 | +4.3 (+3.53%) | 24,611 |
| 2 Feb 2018 | INR | 123.5 | 124.5 | 120.5 | 121.75 | 121.75 | -4.15 (-3.30%) | 20,746 |
| 1 Feb 2018 | INR | 131.4 | 131.5 | 124 | 125.9 | 125.9 | +0.3 (+0.24%) | 71,598 |
| 31 Jan 2018 | INR | 126.8 | 128.45 | 125 | 125.6 | 125.6 | -1.2 (-0.95%) | 10,232 |
| 30 Jan 2018 | INR | 125.3 | 128.55 | 125.3 | 126.8 | 126.8 | -0.1 (-0.08%) | 10,212 |
| 29 Jan 2018 | INR | 129 | 132 | 125.8 | 126.9 | 126.9 | -1.45 (-1.13%) | 16,777 |
| 25 Jan 2018 | INR | 129.55 | 130.15 | 127.2 | 128.35 | 128.35 | -1.35 (-1.04%) | 16,944 |
| 24 Jan 2018 | INR | 131.3 | 131.3 | 129 | 129.7 | 129.7 | -0.85 (-0.65%) | 14,983 |
| 23 Jan 2018 | INR | 132.5 | 133 | 129.85 | 130.55 | 130.55 | -0.4 (-0.31%) | 15,152 |
| 22 Jan 2018 | INR | 133.9 | 134.5 | 128.5 | 130.95 | 130.95 | +2.65 (+2.07%) | 18,776 |
| 19 Jan 2018 | INR | 128.55 | 131.5 | 126.5 | 128.3 | 128.3 | +0.35 (+0.27%) | 38,240 |
| 18 Jan 2018 | INR | 133.85 | 135.5 | 126.5 | 127.95 | 127.95 | -4.45 (-3.36%) | 41,679 |
| 17 Jan 2018 | INR | 132.5 | 134.35 | 130 | 132.4 | 132.4 | +0.35 (+0.27%) | 42,794 |
| 16 Jan 2018 | INR | 139.4 | 139.4 | 131.05 | 132.05 | 132.05 | -6.9 (-4.97%) | 51,741 |
| 15 Jan 2018 | INR | 139.9 | 140.45 | 137.65 | 138.95 | 138.95 | +2.6 (+1.91%) | 95,505 |
| 12 Jan 2018 | INR | 140 | 140 | 135 | 136.35 | 136.35 | -1.6 (-1.16%) | 41,448 |
| 11 Jan 2018 | INR | 138 | 139.8 | 137.35 | 137.95 | 137.95 | -0.5 (-0.36%) | 33,698 |
| 10 Jan 2018 | INR | 140 | 141 | 135.6 | 138.45 | 138.45 | +0.8 (+0.58%) | 62,216 |
| 8 Jan 2018 | INR | 134.6 | 140.9 | 134.6 | 137.65 | 137.65 | +2.6 (+1.93%) | 70,588 |
| 5 Jan 2018 | INR | 136 | 138.95 | 133 | 135.05 | 135.05 | -0.5 (-0.37%) | 199,334 |
| 4 Jan 2018 | INR | 128 | 137 | 127.55 | 135.55 | 135.55 | +7.75 (+6.06%) | 94,456 |
| 3 Jan 2018 | INR | 129 | 131 | 127.45 | 127.8 | 127.8 | -1.65 (-1.27%) | 11,143 |
| 2 Jan 2018 | INR | 128.5 | 134.05 | 128.1 | 129.45 | 129.45 | +1.85 (+1.45%) | 58,600 |
| 1 Jan 2018 | INR | 128 | 130.4 | 127 | 127.6 | 127.6 | -1.1 (-0.85%) | 21,717 |
| 29 Dec 2017 | INR | 128 | 130.9 | 128 | 128.7 | 128.7 | -1.1 (-0.85%) | 19,976 |
| 28 Dec 2017 | INR | 131 | 133.3 | 128.35 | 129.8 | 129.8 | -1.35 (-1.03%) | 16,241 |
| 27 Dec 2017 | INR | 134.4 | 136.75 | 130 | 131.15 | 131.15 | -2.05 (-1.54%) | 176,607 |
| 26 Dec 2017 | INR | 128.75 | 134.95 | 128.75 | 133.2 | 133.2 | +4.65 (+3.62%) | 70,139 |
| 22 Dec 2017 | INR | 127.6 | 132 | 127.6 | 128.55 | 128.55 | +1.55 (+1.22%) | 36,564 |
