| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 102.8 | 107.9 | 101.2 | 105.35 | 105.35 | +0.95 (+0.91%) | 11,343 |
| 5 Feb 2018 | INR | 104 | 106.3 | 101.9 | 104.4 | 104.4 | -0.85 (-0.81%) | 14,594 |
| 2 Feb 2018 | INR | 113.7 | 113.7 | 104.1 | 105.25 | 105.25 | -9.1 (-7.96%) | 46,517 |
| 1 Feb 2018 | INR | 111.2 | 116.75 | 111.2 | 114.35 | 114.35 | +0.35 (+0.31%) | 14,725 |
| 31 Jan 2018 | INR | 113.6 | 116 | 113.25 | 114 | 114 | -0.15 (-0.13%) | 15,577 |
| 30 Jan 2018 | INR | 115.3 | 115.9 | 112.25 | 114.15 | 114.15 | +0.7 (+0.62%) | 5,206 |
| 29 Jan 2018 | INR | 116.9 | 116.9 | 113 | 113.45 | 113.45 | -1.65 (-1.43%) | 3,237 |
| 25 Jan 2018 | INR | 113 | 117 | 113 | 115.1 | 115.1 | +1.35 (+1.19%) | 47,982 |
| 24 Jan 2018 | INR | 111.1 | 116 | 111.1 | 113.75 | 113.75 | -0.45 (-0.39%) | 6,001 |
| 23 Jan 2018 | INR | 117 | 117 | 113 | 114.2 | 114.2 | -2 (-1.72%) | 13,536 |
| 22 Jan 2018 | INR | 115.55 | 122 | 115.55 | 116.2 | 116.2 | -1.4 (-1.19%) | 5,679 |
| 19 Jan 2018 | INR | 118 | 124 | 113.1 | 117.6 | 117.6 | -0.55 (-0.47%) | 40,192 |
| 18 Jan 2018 | INR | 125 | 128.95 | 116.6 | 118.15 | 118.15 | -7.2 (-5.74%) | 21,887 |
| 17 Jan 2018 | INR | 124 | 129.9 | 121.15 | 125.35 | 125.35 | -1.25 (-0.99%) | 8,011 |
| 16 Jan 2018 | INR | 138 | 142 | 124.75 | 126.6 | 126.6 | -8.95 (-6.60%) | 121,094 |
| 15 Jan 2018 | INR | 126 | 136.4 | 124.1 | 135.55 | 135.55 | +12.75 (+10.38%) | 95,547 |
| 12 Jan 2018 | INR | 124 | 126.8 | 120.5 | 122.8 | 122.8 | -0.35 (-0.28%) | 18,034 |
| 11 Jan 2018 | INR | 124 | 125.75 | 122.2 | 123.15 | 123.15 | -1.45 (-1.16%) | 6,955 |
| 10 Jan 2018 | INR | 123.95 | 126.8 | 119 | 124.6 | 124.6 | -0.95 (-0.76%) | 10,590 |
| 8 Jan 2018 | INR | 127.85 | 129.85 | 123.3 | 125.55 | 125.55 | -1.5 (-1.18%) | 11,178 |
| 5 Jan 2018 | INR | 128 | 132.85 | 126.25 | 127.05 | 127.05 | -0.95 (-0.74%) | 6,635 |
| 4 Jan 2018 | INR | 134 | 134 | 127 | 128 | 128 | -0.7 (-0.54%) | 14,185 |
| 3 Jan 2018 | INR | 127 | 132.9 | 127 | 128.7 | 128.7 | -0.4 (-0.31%) | 40,809 |
| 2 Jan 2018 | INR | 129.2 | 133.9 | 127.9 | 129.1 | 129.1 | -0.6 (-0.46%) | 4,200 |
| 1 Jan 2018 | INR | 129.5 | 134.95 | 127.5 | 129.7 | 129.7 | +4.45 (+3.55%) | 37,265 |
| 29 Dec 2017 | INR | 126.15 | 128.9 | 123.5 | 125.25 | 125.25 | +0.3 (+0.24%) | 17,236 |
| 28 Dec 2017 | INR | 122.8 | 125 | 118.5 | 124.95 | 124.95 | +5.35 (+4.47%) | 53,686 |
| 27 Dec 2017 | INR | 119.1 | 123.95 | 119.1 | 119.6 | 119.6 | -3.35 (-2.72%) | 4,540 |
| 26 Dec 2017 | INR | 125.95 | 125.95 | 118 | 122.95 | 122.95 | +2.95 (+2.46%) | 13,124 |
| 22 Dec 2017 | INR | 123.9 | 123.9 | 115 | 120 | 120 | +1.5 (+1.27%) | 4,804 |
