| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 106 | 110 | 103 | 106.95 | 53.475 | -1.95 (-1.79%) | 19,382 |
| 5 Feb 2018 | INR | 110 | 114.8 | 102.4 | 108.9 | 54.45 | -2.35 (-2.11%) | 26,785 |
| 2 Feb 2018 | INR | 115.95 | 115.95 | 110 | 111.25 | 55.625 | -3 (-2.63%) | 42,194 |
| 1 Feb 2018 | INR | 119.85 | 119.9 | 114 | 114.25 | 57.125 | -3.25 (-2.77%) | 3,813 |
| 31 Jan 2018 | INR | 123 | 123 | 116.5 | 117.5 | 58.75 | +2.25 (+1.95%) | 13,203 |
| 30 Jan 2018 | INR | 115 | 119.85 | 115 | 115.25 | 57.625 | -1.65 (-1.41%) | 18,643 |
| 29 Jan 2018 | INR | 118.05 | 124.9 | 113.1 | 116.9 | 58.45 | -3.7 (-3.07%) | 10,963 |
| 25 Jan 2018 | INR | 125.15 | 125.15 | 117 | 120.6 | 60.3 | -3.15 (-2.55%) | 5,742 |
| 24 Jan 2018 | INR | 123 | 124 | 122 | 123.75 | 61.875 | +1.65 (+1.35%) | 19,544 |
| 23 Jan 2018 | INR | 124 | 124.5 | 121.3 | 122.1 | 61.05 | -1 (-0.81%) | 5,963 |
| 22 Jan 2018 | INR | 122.55 | 127.75 | 122.1 | 123.1 | 61.55 | -2.3 (-1.83%) | 10,860 |
| 19 Jan 2018 | INR | 125.7 | 126 | 121.5 | 125.4 | 62.7 | +0.2 (+0.16%) | 13,861 |
| 18 Jan 2018 | INR | 132.8 | 132.8 | 124 | 125.2 | 62.6 | -5.15 (-3.95%) | 39,839 |
| 17 Jan 2018 | INR | 127.5 | 132.8 | 125.3 | 130.35 | 65.175 | +1.7 (+1.32%) | 16,061 |
| 16 Jan 2018 | INR | 128.15 | 131 | 128.15 | 128.65 | 64.325 | -0.45 (-0.35%) | 19,641 |
| 15 Jan 2018 | INR | 129.1 | 132 | 127.35 | 129.1 | 64.55 | +0.15 (+0.12%) | 19,925 |
| 12 Jan 2018 | INR | 131.5 | 132.5 | 128 | 128.95 | 64.475 | -2.5 (-1.90%) | 10,506 |
| 11 Jan 2018 | INR | 131.7 | 132.25 | 129.3 | 131.45 | 65.725 | +2.35 (+1.82%) | 7,789 |
| 10 Jan 2018 | INR | 132 | 134.5 | 128.5 | 129.1 | 64.55 | -5.95 (-4.41%) | 10,559 |
| 8 Jan 2018 | INR | 135 | 138 | 132 | 135.05 | 67.525 | +1.2 (+0.90%) | 35,860 |
| 5 Jan 2018 | INR | 126 | 138 | 126 | 133.85 | 66.925 | -1.15 (-0.85%) | 14,926 |
| 4 Jan 2018 | INR | 141.65 | 144 | 134.15 | 135 | 67.5 | -3.2 (-2.32%) | 57,663 |
| 3 Jan 2018 | INR | 129.9 | 143.8 | 127.65 | 138.2 | 69.1 | +11.2 (+8.82%) | 115,369 |
| 2 Jan 2018 | INR | 127 | 128.9 | 127 | 127 | 63.5 | -0.05 (-0.04%) | 14,413 |
| 1 Jan 2018 | INR | 126 | 129.85 | 126 | 127.05 | 63.525 | +1.1 (+0.87%) | 12,082 |
| 29 Dec 2017 | INR | 127 | 127 | 123.25 | 125.95 | 62.975 | +1.65 (+1.33%) | 12,480 |
| 28 Dec 2017 | INR | 125 | 128.8 | 113 | 124.3 | 62.15 | -1.95 (-1.54%) | 35,698 |
| 27 Dec 2017 | INR | 126.1 | 128.6 | 126 | 126.25 | 63.125 | +0.2 (+0.16%) | 20,831 |
| 26 Dec 2017 | INR | 129.3 | 129.9 | 124.25 | 126.05 | 63.025 | -3.05 (-2.36%) | 9,291 |
| 22 Dec 2017 | INR | 127 | 131.75 | 127 | 129.1 | 64.55 | +1.4 (+1.10%) | 17,375 |
