| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 118 | 118 | 98.5 | 114.05 | 114.05 | -8.7 (-7.09%) | 74,359 |
| 5 Feb 2018 | INR | 122.9 | 125.85 | 119.6 | 122.75 | 122.75 | -3.05 (-2.42%) | 28,483 |
| 2 Feb 2018 | INR | 132 | 132 | 120 | 125.8 | 125.8 | -6.7 (-5.06%) | 40,883 |
| 1 Feb 2018 | INR | 134.7 | 138.15 | 129.5 | 132.5 | 132.5 | -1.75 (-1.30%) | 46,209 |
| 31 Jan 2018 | INR | 132 | 136.05 | 129.2 | 134.25 | 134.25 | +2.4 (+1.82%) | 27,126 |
| 30 Jan 2018 | INR | 134.25 | 135.65 | 131 | 131.85 | 131.85 | -3.8 (-2.80%) | 22,796 |
| 29 Jan 2018 | INR | 137.75 | 138.95 | 135.2 | 135.65 | 135.65 | -1.8 (-1.31%) | 23,013 |
| 25 Jan 2018 | INR | 142.5 | 143.7 | 135.5 | 137.45 | 137.45 | -3 (-2.14%) | 45,482 |
| 24 Jan 2018 | INR | 133 | 144.7 | 132 | 140.45 | 140.45 | +6.45 (+4.81%) | 95,482 |
| 23 Jan 2018 | INR | 138.25 | 138.3 | 133.35 | 134 | 134 | -3.1 (-2.26%) | 16,074 |
| 22 Jan 2018 | INR | 129 | 138.9 | 128.6 | 137.1 | 137.1 | +8.1 (+6.28%) | 62,532 |
| 19 Jan 2018 | INR | 131.3 | 131.3 | 123 | 129 | 129 | -2.3 (-1.75%) | 29,719 |
| 18 Jan 2018 | INR | 137.9 | 141 | 129.2 | 131.3 | 131.3 | -5.75 (-4.20%) | 48,604 |
| 17 Jan 2018 | INR | 130 | 137.5 | 126.75 | 137.05 | 137.05 | +4.1 (+3.08%) | 67,524 |
| 16 Jan 2018 | INR | 140.2 | 140.2 | 132.75 | 132.95 | 132.95 | -4.85 (-3.52%) | 32,597 |
| 15 Jan 2018 | INR | 137 | 141.05 | 137 | 137.8 | 137.8 | -0.8 (-0.58%) | 13,664 |
| 12 Jan 2018 | INR | 140.8 | 142.6 | 137.05 | 138.6 | 138.6 | -1 (-0.72%) | 34,849 |
| 11 Jan 2018 | INR | 140.55 | 143.6 | 139.1 | 139.6 | 139.6 | -0.65 (-0.46%) | 22,286 |
| 10 Jan 2018 | INR | 141 | 146.8 | 138.45 | 140.25 | 140.25 | -2.4 (-1.68%) | 40,853 |
| 8 Jan 2018 | INR | 140.1 | 144.75 | 140.1 | 142.65 | 142.65 | +0.7 (+0.49%) | 29,192 |
| 5 Jan 2018 | INR | 145.7 | 146.25 | 141.05 | 141.95 | 141.95 | -2.45 (-1.70%) | 77,993 |
| 4 Jan 2018 | INR | 141 | 146.55 | 140.85 | 144.4 | 144.4 | +3 (+2.12%) | 43,934 |
| 3 Jan 2018 | INR | 140.9 | 144 | 140.2 | 141.4 | 141.4 | +1.05 (+0.75%) | 29,100 |
| 2 Jan 2018 | INR | 145.1 | 145.4 | 136 | 140.35 | 140.35 | -3.75 (-2.60%) | 54,218 |
| 1 Jan 2018 | INR | 146.45 | 148.55 | 143.1 | 144.1 | 144.1 | -1.8 (-1.23%) | 55,414 |
| 29 Dec 2017 | INR | 144.5 | 152.8 | 142.6 | 145.9 | 145.9 | +1.65 (+1.14%) | 196,834 |
| 28 Dec 2017 | INR | 138.8 | 147.6 | 136.3 | 144.25 | 144.25 | +6.2 (+4.49%) | 152,060 |
| 27 Dec 2017 | INR | 143.85 | 144.95 | 137.05 | 138.05 | 138.05 | -6.35 (-4.40%) | 76,095 |
| 26 Dec 2017 | INR | 137 | 145 | 137 | 144.4 | 144.4 | +7.8 (+5.71%) | 180,347 |
| 22 Dec 2017 | INR | 131.05 | 137.9 | 129.5 | 136.6 | 136.6 | +5.65 (+4.31%) | 122,384 |
