| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 100.55 | 103.65 | 96.5 | 101.2 | 101.2 | -5.7 (-5.33%) | 26,284 |
| 5 Feb 2018 | INR | 105 | 110 | 102.5 | 106.9 | 106.9 | -1.5 (-1.38%) | 58,402 |
| 2 Feb 2018 | INR | 122 | 122 | 103.35 | 108.4 | 108.4 | -13.95 (-11.40%) | 56,400 |
| 1 Feb 2018 | INR | 123 | 125 | 117 | 122.35 | 122.35 | -0.7 (-0.57%) | 36,250 |
| 31 Jan 2018 | INR | 124.15 | 126 | 120.05 | 123.05 | 123.05 | -0.2 (-0.16%) | 15,609 |
| 30 Jan 2018 | INR | 126.65 | 128.2 | 122.6 | 123.25 | 123.25 | -3.25 (-2.57%) | 39,558 |
| 29 Jan 2018 | INR | 130 | 132.5 | 126 | 126.5 | 126.5 | -1 (-0.78%) | 39,702 |
| 25 Jan 2018 | INR | 124 | 131.7 | 123.7 | 127.5 | 127.5 | +2.1 (+1.67%) | 50,748 |
| 24 Jan 2018 | INR | 130.1 | 131.9 | 124.8 | 125.4 | 125.4 | -5.75 (-4.38%) | 20,421 |
| 23 Jan 2018 | INR | 132.65 | 137.65 | 130.5 | 131.15 | 131.15 | -1.3 (-0.98%) | 66,668 |
| 22 Jan 2018 | INR | 126.7 | 135.4 | 124.9 | 132.45 | 132.45 | +7.25 (+5.79%) | 129,067 |
| 19 Jan 2018 | INR | 121 | 126.4 | 115.1 | 125.2 | 125.2 | +6.7 (+5.65%) | 137,955 |
| 18 Jan 2018 | INR | 124.9 | 127.2 | 117.5 | 118.5 | 118.5 | -4.9 (-3.97%) | 57,601 |
| 17 Jan 2018 | INR | 126 | 128.8 | 121.15 | 123.4 | 123.4 | -4.3 (-3.37%) | 64,690 |
| 16 Jan 2018 | INR | 136.5 | 136.6 | 126.05 | 127.7 | 127.7 | -8.3 (-6.10%) | 104,989 |
| 15 Jan 2018 | INR | 129 | 142.5 | 128.8 | 136 | 136 | +8.4 (+6.58%) | 397,406 |
| 12 Jan 2018 | INR | 131 | 133.65 | 126.75 | 127.6 | 127.6 | -2.35 (-1.81%) | 224,181 |
| 11 Jan 2018 | INR | 115.85 | 134 | 113 | 129.95 | 129.95 | +16.6 (+14.64%) | 504,150 |
| 10 Jan 2018 | INR | 107.35 | 115.55 | 105.4 | 113.35 | 113.35 | +2.5 (+2.26%) | 125,047 |
| 8 Jan 2018 | INR | 104 | 113.2 | 103.9 | 110.85 | 110.85 | +8.7 (+8.52%) | 273,959 |
| 5 Jan 2018 | INR | 99.9 | 107.8 | 99.65 | 102.15 | 102.15 | +3.3 (+3.34%) | 132,592 |
| 4 Jan 2018 | INR | 93.5 | 103.1 | 92.25 | 98.85 | 98.85 | +6.15 (+6.63%) | 124,913 |
| 3 Jan 2018 | INR | 90.25 | 93 | 90.25 | 92.7 | 92.7 | +2.45 (+2.71%) | 22,482 |
| 2 Jan 2018 | INR | 92.9 | 92.9 | 89.6 | 90.25 | 90.25 | -1.15 (-1.26%) | 19,551 |
| 1 Jan 2018 | INR | 93 | 94.9 | 91 | 91.4 | 91.4 | -0.35 (-0.38%) | 34,510 |
| 29 Dec 2017 | INR | 91.1 | 93 | 91.1 | 91.75 | 91.75 | +0.45 (+0.49%) | 13,522 |
| 28 Dec 2017 | INR | 92.9 | 93.4 | 90.25 | 91.3 | 91.3 | -0.75 (-0.81%) | 34,289 |
| 27 Dec 2017 | INR | 91.1 | 95.25 | 90 | 92.05 | 92.05 | +2.4 (+2.68%) | 86,369 |
| 26 Dec 2017 | INR | 90.8 | 91.2 | 89.2 | 89.65 | 89.65 | +0.8 (+0.90%) | 13,177 |
| 22 Dec 2017 | INR | 91.6 | 92.4 | 88.7 | 88.85 | 88.85 | -2.75 (-3.00%) | 36,401 |
