| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 80 | 81.5 | 78 | 80 | 80 | -2.1 (-2.56%) | 9,786 |
| 5 Feb 2018 | INR | 86.4 | 86.4 | 78.7 | 82.1 | 82.1 | -0.7 (-0.85%) | 6,922 |
| 2 Feb 2018 | INR | 89 | 89 | 82.7 | 82.8 | 82.8 | -4.2 (-4.83%) | 8,569 |
| 1 Feb 2018 | INR | 89.15 | 91.9 | 87 | 87 | 87 | -2.3 (-2.58%) | 3,092 |
| 31 Jan 2018 | INR | 94.9 | 94.9 | 89.15 | 89.3 | 89.3 | -4.5 (-4.80%) | 10,169 |
| 30 Jan 2018 | INR | 92.9 | 96.5 | 88.05 | 93.8 | 93.8 | +1.15 (+1.24%) | 5,391 |
| 29 Jan 2018 | INR | 93 | 98.4 | 92.5 | 92.65 | 92.65 | -3.15 (-3.29%) | 8,826 |
| 25 Jan 2018 | INR | 99.8 | 100.15 | 92.05 | 95.8 | 95.8 | +0.4 (+0.42%) | 58,427 |
| 24 Jan 2018 | INR | 95.4 | 95.4 | 95.4 | 95.4 | 95.4 | +4.5 (+4.95%) | 18,410 |
| 23 Jan 2018 | INR | 90.9 | 90.9 | 90.9 | 90.9 | 90.9 | +4.3 (+4.97%) | 6,661 |
| 22 Jan 2018 | INR | 86.6 | 86.6 | 86.6 | 86.6 | 86.6 | +4.1 (+4.97%) | 1,790 |
| 19 Jan 2018 | INR | 84 | 86.95 | 81.65 | 82.5 | 82.5 | -2.5 (-2.94%) | 4,017 |
| 18 Jan 2018 | INR | 84.6 | 88 | 84.5 | 85 | 85 | -3.9 (-4.39%) | 7,450 |
| 17 Jan 2018 | INR | 84.65 | 89.95 | 84.65 | 88.9 | 88.9 | -0.2 (-0.22%) | 5,817 |
| 16 Jan 2018 | INR | 86 | 89.7 | 84.4 | 89.1 | 89.1 | +0.3 (+0.34%) | 8,512 |
| 15 Jan 2018 | INR | 87 | 92 | 85 | 88.8 | 88.8 | -0.65 (-0.73%) | 9,907 |
| 12 Jan 2018 | INR | 88 | 91.5 | 85.45 | 89.45 | 89.45 | +0.55 (+0.62%) | 16,986 |
| 11 Jan 2018 | INR | 91.5 | 91.5 | 88.8 | 88.9 | 88.9 | -4.55 (-4.87%) | 13,162 |
| 10 Jan 2018 | INR | 96.9 | 96.9 | 88.6 | 93.45 | 93.45 | +4.6 (+5.18%) | 28,395 |
| 8 Jan 2018 | INR | 88.85 | 88.85 | 81 | 88.85 | 88.85 | +4.2 (+4.96%) | 108,747 |
| 5 Jan 2018 | INR | 84.65 | 84.65 | 84.65 | 84.65 | 84.65 | +4 (+4.96%) | 27,877 |
| 4 Jan 2018 | INR | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | +3.8 (+4.94%) | 10,002 |
| 3 Jan 2018 | INR | 74.05 | 77 | 70 | 76.85 | 76.85 | +3.35 (+4.56%) | 40,397 |
| 2 Jan 2018 | INR | 72 | 75.5 | 71.9 | 73.5 | 73.5 | -2 (-2.65%) | 958 |
| 1 Jan 2018 | INR | 77.75 | 77.75 | 73.05 | 75.5 | 75.5 | +1.4 (+1.89%) | 3,370 |
| 29 Dec 2017 | INR | 74 | 75 | 73 | 74.1 | 74.1 | -1.4 (-1.85%) | 1,325 |
| 28 Dec 2017 | INR | 75 | 76.95 | 72.6 | 75.5 | 75.5 | +0.5 (+0.67%) | 4,894 |
| 27 Dec 2017 | INR | 77.5 | 78 | 74.25 | 75 | 75 | -3 (-3.85%) | 9,728 |
| 26 Dec 2017 | INR | 78.8 | 78.8 | 75.05 | 78 | 78 | +1.85 (+2.43%) | 6,884 |
| 22 Dec 2017 | INR | 73.5 | 76.95 | 70.3 | 76.15 | 76.15 | +2.65 (+3.61%) | 7,390 |
