| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 106.1 | 114 | 106.1 | 112.6 | 112.6 | +0.95 (+0.85%) | 29,324 |
| 5 Feb 2018 | INR | 107.75 | 114.4 | 107.75 | 111.65 | 111.65 | -1.75 (-1.54%) | 17,190 |
| 2 Feb 2018 | INR | 115 | 120 | 113.4 | 113.4 | 113.4 | -5.95 (-4.99%) | 21,361 |
| 1 Feb 2018 | INR | 116.7 | 126.45 | 116.7 | 119.35 | 119.35 | -3.45 (-2.81%) | 32,059 |
| 31 Jan 2018 | INR | 122.8 | 122.8 | 122.8 | 122.8 | 122.8 | -6.45 (-4.99%) | 7,667 |
| 30 Jan 2018 | INR | 129.25 | 129.25 | 129.25 | 129.25 | 129.25 | -6.8 (-5.00%) | 10,272 |
| 29 Jan 2018 | INR | 144 | 150.35 | 136.05 | 136.05 | 136.05 | -7.15 (-4.99%) | 77,962 |
| 25 Jan 2018 | INR | 136.4 | 143.2 | 135 | 143.2 | 143.2 | +6.8 (+4.99%) | 65,377 |
| 24 Jan 2018 | INR | 127 | 136.4 | 127 | 136.4 | 136.4 | +6.45 (+4.96%) | 39,888 |
| 23 Jan 2018 | INR | 133.4 | 133.4 | 129 | 129.95 | 129.95 | -1.3 (-0.99%) | 9,978 |
| 22 Jan 2018 | INR | 128.5 | 134 | 128.5 | 131.25 | 131.25 | +1.5 (+1.16%) | 8,661 |
| 19 Jan 2018 | INR | 128 | 132.8 | 125 | 129.75 | 129.75 | +0.8 (+0.62%) | 6,971 |
| 18 Jan 2018 | INR | 131 | 138.8 | 128 | 128.95 | 128.95 | -3.75 (-2.83%) | 11,986 |
| 17 Jan 2018 | INR | 130 | 135.95 | 126 | 132.7 | 132.7 | +0.15 (+0.11%) | 10,791 |
| 16 Jan 2018 | INR | 136.2 | 136.75 | 129.5 | 132.55 | 132.55 | -3.35 (-2.47%) | 17,564 |
| 15 Jan 2018 | INR | 140 | 141.7 | 132 | 135.9 | 135.9 | -1.5 (-1.09%) | 15,829 |
| 12 Jan 2018 | INR | 139 | 139 | 135 | 137.4 | 137.4 | -0.55 (-0.40%) | 12,628 |
| 11 Jan 2018 | INR | 138.9 | 139.75 | 135 | 137.95 | 137.95 | +0.55 (+0.40%) | 6,822 |
| 10 Jan 2018 | INR | 140 | 141 | 135.5 | 137.4 | 137.4 | -6 (-4.18%) | 13,320 |
| 8 Jan 2018 | INR | 147 | 147.7 | 142 | 143.4 | 143.4 | +2.7 (+1.92%) | 12,949 |
| 5 Jan 2018 | INR | 142 | 146 | 140.15 | 140.7 | 140.7 | +1.3 (+0.93%) | 22,803 |
| 4 Jan 2018 | INR | 135.05 | 140 | 135.05 | 139.4 | 139.4 | +3.5 (+2.58%) | 14,094 |
| 3 Jan 2018 | INR | 139.8 | 139.8 | 133.9 | 135.9 | 135.9 | +0.45 (+0.33%) | 14,995 |
| 2 Jan 2018 | INR | 134.5 | 140 | 132 | 135.45 | 135.45 | +1.7 (+1.27%) | 11,624 |
| 1 Jan 2018 | INR | 135.9 | 138.8 | 132.25 | 133.75 | 133.75 | +0.35 (+0.26%) | 6,426 |
| 29 Dec 2017 | INR | 140 | 140 | 132.1 | 133.4 | 133.4 | -5.1 (-3.68%) | 15,357 |
| 28 Dec 2017 | INR | 140 | 141 | 137.5 | 138.5 | 138.5 | -0.7 (-0.50%) | 15,365 |
| 27 Dec 2017 | INR | 139.8 | 141 | 137.15 | 139.2 | 139.2 | +1.45 (+1.05%) | 24,951 |
| 26 Dec 2017 | INR | 132.3 | 138.5 | 132 | 137.75 | 137.75 | +3.55 (+2.65%) | 25,567 |
| 22 Dec 2017 | INR | 134 | 135.8 | 130.5 | 134.2 | 134.2 | +0.2 (+0.15%) | 10,560 |
