| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 103.45 | 105 | 95 | 102.6 | 102.6 | -6.8 (-6.22%) | 65,766 |
| 5 Feb 2018 | INR | 110 | 112.1 | 107.65 | 109.4 | 109.4 | -3.4 (-3.01%) | 38,954 |
| 2 Feb 2018 | INR | 118 | 120.4 | 109.35 | 112.8 | 112.8 | -7.65 (-6.35%) | 83,165 |
| 1 Feb 2018 | INR | 106.75 | 123.2 | 106.75 | 120.45 | 120.45 | +13.95 (+13.10%) | 183,127 |
| 31 Jan 2018 | INR | 108 | 109.95 | 105.55 | 106.5 | 106.5 | -2.05 (-1.89%) | 25,515 |
| 30 Jan 2018 | INR | 114.1 | 114.5 | 108 | 108.55 | 108.55 | -5.55 (-4.86%) | 37,890 |
| 29 Jan 2018 | INR | 116.05 | 121.5 | 113.3 | 114.1 | 114.1 | -3.1 (-2.65%) | 39,307 |
| 25 Jan 2018 | INR | 122.9 | 123.25 | 116.5 | 117.2 | 117.2 | -3 (-2.50%) | 54,737 |
| 24 Jan 2018 | INR | 125 | 126.9 | 119 | 120.2 | 120.2 | -3.65 (-2.95%) | 154,035 |
| 23 Jan 2018 | INR | 119.5 | 130.95 | 111.4 | 123.85 | 123.85 | +6.55 (+5.58%) | 593,375 |
| 22 Jan 2018 | INR | 102 | 120 | 102 | 117.3 | 117.3 | +15.7 (+15.45%) | 125,015 |
| 19 Jan 2018 | INR | 97 | 103 | 96 | 101.6 | 101.6 | -0.3 (-0.29%) | 16,119 |
| 18 Jan 2018 | INR | 107.9 | 109.95 | 100.2 | 101.9 | 101.9 | -4.8 (-4.50%) | 17,688 |
| 17 Jan 2018 | INR | 108 | 108.25 | 101 | 106.7 | 106.7 | -0.9 (-0.84%) | 12,573 |
| 16 Jan 2018 | INR | 111 | 111.5 | 106.7 | 107.6 | 107.6 | -3.95 (-3.54%) | 16,971 |
| 15 Jan 2018 | INR | 111.1 | 113.45 | 111 | 111.55 | 111.55 | +0.5 (+0.45%) | 19,748 |
| 12 Jan 2018 | INR | 112.65 | 113.05 | 110.45 | 111.05 | 111.05 | -1.45 (-1.29%) | 13,751 |
| 11 Jan 2018 | INR | 112.5 | 113.65 | 111 | 112.5 | 112.5 | +0.1 (+0.09%) | 18,450 |
| 10 Jan 2018 | INR | 114.5 | 114.5 | 108.8 | 112.4 | 112.4 | +0.55 (+0.49%) | 30,711 |
| 8 Jan 2018 | INR | 114.95 | 115 | 108.8 | 111.85 | 111.85 | +0.4 (+0.36%) | 28,894 |
| 5 Jan 2018 | INR | 115 | 115.5 | 110.45 | 111.45 | 111.45 | -2.8 (-2.45%) | 32,432 |
| 4 Jan 2018 | INR | 113 | 118.4 | 113 | 114.25 | 114.25 | +0.8 (+0.71%) | 53,256 |
| 3 Jan 2018 | INR | 110 | 116.4 | 108 | 113.45 | 113.45 | +4.7 (+4.32%) | 76,344 |
| 2 Jan 2018 | INR | 108 | 113.8 | 106.2 | 108.75 | 108.75 | -0.45 (-0.41%) | 32,553 |
| 1 Jan 2018 | INR | 110 | 112.5 | 108 | 109.2 | 109.2 | -0.2 (-0.18%) | 23,748 |
| 29 Dec 2017 | INR | 112.8 | 114 | 108.45 | 109.4 | 109.4 | -3.2 (-2.84%) | 38,645 |
| 28 Dec 2017 | INR | 112.15 | 115.9 | 111.15 | 112.6 | 112.6 | +1.45 (+1.30%) | 49,763 |
| 27 Dec 2017 | INR | 118.8 | 119.2 | 110.1 | 111.15 | 111.15 | -6.15 (-5.24%) | 154,258 |
| 26 Dec 2017 | INR | 106.8 | 122.3 | 106.4 | 117.3 | 117.3 | +12.1 (+11.50%) | 396,164 |
| 22 Dec 2017 | INR | 107 | 109.7 | 103.8 | 105.2 | 105.2 | +1.45 (+1.40%) | 278,533 |
