| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 92.1 | 103.8 | 92.1 | 99.3 | 99.3 | -6.4 (-6.05%) | 13,300 |
| 5 Feb 2018 | INR | 106.55 | 108.2 | 101 | 105.7 | 105.7 | -5.95 (-5.33%) | 27,396 |
| 2 Feb 2018 | INR | 105 | 113.9 | 104 | 111.65 | 111.65 | +2.5 (+2.29%) | 17,793 |
| 1 Feb 2018 | INR | 112.35 | 112.45 | 106.8 | 109.15 | 109.15 | -2.75 (-2.46%) | 6,590 |
| 31 Jan 2018 | INR | 109 | 114 | 109 | 111.9 | 111.9 | +1.1 (+0.99%) | 3,691 |
| 30 Jan 2018 | INR | 111 | 112.65 | 107.2 | 110.8 | 110.8 | -0.65 (-0.58%) | 11,375 |
| 29 Jan 2018 | INR | 112.55 | 113.95 | 110.5 | 111.45 | 111.45 | -0.85 (-0.76%) | 8,530 |
| 25 Jan 2018 | INR | 115.9 | 115.9 | 111.05 | 112.3 | 112.3 | -2.25 (-1.96%) | 1,914 |
| 24 Jan 2018 | INR | 115 | 117 | 113.9 | 114.55 | 114.55 | -1 (-0.87%) | 4,377 |
| 23 Jan 2018 | INR | 116.65 | 117.7 | 115.1 | 115.55 | 115.55 | -0.9 (-0.77%) | 2,353 |
| 22 Jan 2018 | INR | 117.4 | 118.45 | 116.05 | 116.45 | 116.45 | +0.25 (+0.22%) | 1,666 |
| 19 Jan 2018 | INR | 116.65 | 118.3 | 115 | 116.2 | 116.2 | -1.05 (-0.90%) | 13,713 |
| 18 Jan 2018 | INR | 119 | 123.5 | 116 | 117.25 | 117.25 | -2.8 (-2.33%) | 9,915 |
| 17 Jan 2018 | INR | 119 | 121.15 | 116.25 | 120.05 | 120.05 | +0.6 (+0.50%) | 14,275 |
| 16 Jan 2018 | INR | 119.8 | 121.3 | 118.7 | 119.45 | 119.45 | -1.2 (-0.99%) | 20,462 |
| 15 Jan 2018 | INR | 119 | 122.1 | 119 | 120.65 | 120.65 | +0.15 (+0.12%) | 19,079 |
| 12 Jan 2018 | INR | 121.65 | 122.5 | 120 | 120.5 | 120.5 | -1.15 (-0.95%) | 16,899 |
| 11 Jan 2018 | INR | 121 | 124.4 | 119.85 | 121.65 | 121.65 | +0.75 (+0.62%) | 9,414 |
| 10 Jan 2018 | INR | 122 | 123.55 | 119 | 120.9 | 120.9 | -4.05 (-3.24%) | 14,836 |
| 8 Jan 2018 | INR | 123 | 126.5 | 122.1 | 124.95 | 124.95 | +2.1 (+1.71%) | 17,465 |
| 5 Jan 2018 | INR | 123.65 | 124.7 | 122.1 | 122.85 | 122.85 | -0.25 (-0.20%) | 11,024 |
| 4 Jan 2018 | INR | 127.2 | 128.8 | 122.1 | 123.1 | 123.1 | -3.55 (-2.80%) | 20,258 |
| 3 Jan 2018 | INR | 126.8 | 132 | 126.1 | 126.65 | 126.65 | +3.15 (+2.55%) | 97,810 |
| 2 Jan 2018 | INR | 120 | 125.95 | 117.15 | 123.5 | 123.5 | +4.25 (+3.56%) | 491,712 |
| 1 Jan 2018 | INR | 120 | 122.5 | 119 | 119.25 | 119.25 | +0.1 (+0.08%) | 4,915 |
| 29 Dec 2017 | INR | 119.5 | 120 | 117 | 119.15 | 119.15 | -0.25 (-0.21%) | 9,809 |
| 28 Dec 2017 | INR | 120 | 120.9 | 118 | 119.4 | 119.4 | -0.9 (-0.75%) | 5,481 |
| 27 Dec 2017 | INR | 123.4 | 123.5 | 119 | 120.3 | 120.3 | -1.8 (-1.47%) | 8,505 |
| 26 Dec 2017 | INR | 120.5 | 124 | 119.85 | 122.1 | 122.1 | +2.5 (+2.09%) | 6,080 |
| 22 Dec 2017 | INR | 121 | 122 | 119.3 | 119.6 | 119.6 | -0.1 (-0.08%) | 12,050 |
