| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 98 | 100 | 96 | 97.7 | 97.7 | -2.85 (-2.83%) | 11,527 |
| 5 Feb 2018 | INR | 100.5 | 103 | 99.5 | 100.55 | 100.55 | -4.15 (-3.96%) | 11,089 |
| 2 Feb 2018 | INR | 110.2 | 112.2 | 104 | 104.7 | 104.7 | -9 (-7.92%) | 11,048 |
| 1 Feb 2018 | INR | 116 | 118.65 | 111 | 113.7 | 113.7 | +1.75 (+1.56%) | 28,059 |
| 31 Jan 2018 | INR | 113 | 119 | 109 | 111.95 | 111.95 | -0.75 (-0.67%) | 24,263 |
| 30 Jan 2018 | INR | 113.5 | 114 | 111 | 112.7 | 112.7 | +1.05 (+0.94%) | 3,063 |
| 29 Jan 2018 | INR | 116.9 | 116.9 | 110.2 | 111.65 | 111.65 | -4.05 (-3.50%) | 4,024 |
| 25 Jan 2018 | INR | 113.15 | 118 | 113.15 | 115.7 | 115.7 | +0.3 (+0.26%) | 2,776 |
| 24 Jan 2018 | INR | 112.5 | 119 | 112 | 115.4 | 115.4 | +2.25 (+1.99%) | 11,250 |
| 23 Jan 2018 | INR | 115.6 | 116 | 112.6 | 113.15 | 113.15 | -2.2 (-1.91%) | 10,457 |
| 22 Jan 2018 | INR | 114.45 | 119 | 114.1 | 115.35 | 115.35 | -1.45 (-1.24%) | 6,629 |
| 19 Jan 2018 | INR | 116.7 | 118.5 | 114.05 | 116.8 | 116.8 | +0.4 (+0.34%) | 5,493 |
| 18 Jan 2018 | INR | 124.15 | 126.3 | 115.1 | 116.4 | 116.4 | -5.85 (-4.79%) | 17,514 |
| 17 Jan 2018 | INR | 123 | 124 | 116.95 | 122.25 | 122.25 | -2.55 (-2.04%) | 22,057 |
| 16 Jan 2018 | INR | 131 | 132.7 | 122.1 | 124.8 | 124.8 | -3.85 (-2.99%) | 16,241 |
| 15 Jan 2018 | INR | 129.9 | 133.45 | 127.3 | 128.65 | 128.65 | +1.45 (+1.14%) | 20,494 |
| 12 Jan 2018 | INR | 132 | 134.35 | 125.9 | 127.2 | 127.2 | -5.25 (-3.96%) | 17,514 |
| 11 Jan 2018 | INR | 131.75 | 135.5 | 127.25 | 132.45 | 132.45 | +1.3 (+0.99%) | 43,365 |
| 10 Jan 2018 | INR | 122.25 | 137 | 121 | 131.15 | 131.15 | +4.95 (+3.92%) | 79,956 |
| 8 Jan 2018 | INR | 129.4 | 133.85 | 124 | 126.2 | 126.2 | -2.15 (-1.68%) | 21,714 |
| 5 Jan 2018 | INR | 135 | 135 | 125.3 | 128.35 | 128.35 | -4.5 (-3.39%) | 56,698 |
| 4 Jan 2018 | INR | 121 | 135.5 | 116.35 | 132.85 | 132.85 | +13.85 (+11.64%) | 225,823 |
| 3 Jan 2018 | INR | 110.3 | 122.7 | 110 | 119 | 119 | +10.15 (+9.32%) | 143,455 |
| 2 Jan 2018 | INR | 108.75 | 109.6 | 107.05 | 108.85 | 108.85 | -1.45 (-1.31%) | 3,477 |
| 1 Jan 2018 | INR | 111.3 | 112.5 | 108.7 | 110.3 | 110.3 | -1.35 (-1.21%) | 1,955 |
| 29 Dec 2017 | INR | 111 | 114 | 109.1 | 111.65 | 111.65 | +0.9 (+0.81%) | 10,634 |
| 28 Dec 2017 | INR | 110.05 | 111 | 109 | 110.75 | 110.75 | +2.95 (+2.74%) | 7,138 |
| 27 Dec 2017 | INR | 111.9 | 113.15 | 107 | 107.8 | 107.8 | -3.35 (-3.01%) | 9,699 |
| 26 Dec 2017 | INR | 110.2 | 115.8 | 110.2 | 111.15 | 111.15 | -0.9 (-0.80%) | 16,528 |
| 22 Dec 2017 | INR | 107.05 | 119 | 107 | 112.05 | 112.05 | +4.9 (+4.57%) | 123,823 |
