| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 114.7 | 116.9 | 101.55 | 105.05 | 105.05 | -16.05 (-13.25%) | 230,843 |
| 5 Feb 2018 | INR | 123.1 | 125.7 | 118 | 121.1 | 121.1 | -4.8 (-3.81%) | 70,308 |
| 2 Feb 2018 | INR | 132 | 134 | 122.85 | 125.9 | 125.9 | -11.2 (-8.17%) | 58,224 |
| 1 Feb 2018 | INR | 139 | 139.5 | 130 | 137.1 | 137.1 | +0.2 (+0.15%) | 32,141 |
| 31 Jan 2018 | INR | 140 | 141.65 | 135 | 136.9 | 136.9 | -0.3 (-0.22%) | 18,799 |
| 30 Jan 2018 | INR | 138 | 142.4 | 136.25 | 137.2 | 137.2 | -4.65 (-3.28%) | 44,958 |
| 29 Jan 2018 | INR | 150.9 | 153 | 140 | 141.85 | 141.85 | -9.05 (-6.00%) | 114,479 |
| 25 Jan 2018 | INR | 155.8 | 158.05 | 150 | 150.9 | 150.9 | -5.6 (-3.58%) | 124,228 |
| 24 Jan 2018 | INR | 144.45 | 158.85 | 142 | 156.5 | 156.5 | +9.65 (+6.57%) | 233,056 |
| 23 Jan 2018 | INR | 152 | 153.25 | 145.35 | 146.85 | 146.85 | -4.15 (-2.75%) | 140,575 |
| 22 Jan 2018 | INR | 139 | 153.95 | 136.85 | 151 | 151 | +15.3 (+11.27%) | 263,626 |
| 19 Jan 2018 | INR | 134.3 | 138.4 | 131.5 | 135.7 | 135.7 | +1.4 (+1.04%) | 95,442 |
| 18 Jan 2018 | INR | 142.95 | 146.9 | 133.45 | 134.3 | 134.3 | -7.6 (-5.36%) | 109,631 |
| 17 Jan 2018 | INR | 142.8 | 144.9 | 138 | 141.9 | 141.9 | -0.95 (-0.67%) | 161,691 |
| 16 Jan 2018 | INR | 147.65 | 151 | 137.4 | 142.85 | 142.85 | -3.85 (-2.62%) | 180,489 |
| 15 Jan 2018 | INR | 149.8 | 151 | 145.45 | 146.7 | 146.7 | +2.3 (+1.59%) | 64,133 |
| 12 Jan 2018 | INR | 152 | 153 | 141.55 | 144.4 | 144.4 | -5.9 (-3.93%) | 132,360 |
| 11 Jan 2018 | INR | 137.7 | 152.05 | 137.05 | 150.3 | 150.3 | +13.15 (+9.59%) | 271,050 |
| 10 Jan 2018 | INR | 125.5 | 140 | 125.1 | 137.15 | 137.15 | +9.3 (+7.27%) | 200,328 |
| 8 Jan 2018 | INR | 125.2 | 131.7 | 122.2 | 127.85 | 127.85 | +4.35 (+3.52%) | 96,878 |
| 5 Jan 2018 | INR | 123.4 | 125.4 | 121.8 | 123.5 | 123.5 | +1.75 (+1.44%) | 27,375 |
| 4 Jan 2018 | INR | 121.8 | 124.5 | 120 | 121.75 | 121.75 | -0.35 (-0.29%) | 26,736 |
| 3 Jan 2018 | INR | 122 | 124.5 | 121 | 122.1 | 122.1 | +0.55 (+0.45%) | 14,524 |
| 2 Jan 2018 | INR | 124.5 | 124.9 | 120.95 | 121.55 | 121.55 | -1.3 (-1.06%) | 7,940 |
| 1 Jan 2018 | INR | 123.2 | 124.95 | 120.6 | 122.85 | 122.85 | +0.35 (+0.29%) | 15,814 |
| 29 Dec 2017 | INR | 124.05 | 126.2 | 122 | 122.5 | 122.5 | -2.5 (-2%) | 17,919 |
| 28 Dec 2017 | INR | 123.4 | 126.8 | 123.4 | 125 | 125 | +2.85 (+2.33%) | 21,823 |
| 27 Dec 2017 | INR | 126.8 | 126.8 | 121.6 | 122.15 | 122.15 | -2.65 (-2.12%) | 11,001 |
| 26 Dec 2017 | INR | 126.4 | 126.4 | 121 | 124.8 | 124.8 | -2.15 (-1.69%) | 36,566 |
| 22 Dec 2017 | INR | 129.9 | 130.9 | 126 | 126.95 | 126.95 | +0.35 (+0.28%) | 24,855 |
