| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 89 | 94 | 88.5 | 92.7 | 92.7 | -1.9 (-2.01%) | 130,155 |
| 5 Feb 2018 | INR | 90.6 | 95.9 | 90.05 | 94.6 | 94.6 | +0.35 (+0.37%) | 78,243 |
| 2 Feb 2018 | INR | 96 | 96.7 | 92.2 | 94.25 | 94.25 | -3.1 (-3.18%) | 132,898 |
| 1 Feb 2018 | INR | 99 | 99.75 | 96.3 | 97.35 | 97.35 | -1.25 (-1.27%) | 65,397 |
| 31 Jan 2018 | INR | 100 | 102.05 | 98.2 | 98.6 | 98.6 | -2.7 (-2.67%) | 64,787 |
| 30 Jan 2018 | INR | 101.9 | 103.2 | 99.6 | 101.3 | 101.3 | -0.45 (-0.44%) | 43,608 |
| 29 Jan 2018 | INR | 105.7 | 105.7 | 101.25 | 101.75 | 101.75 | -3.6 (-3.42%) | 86,545 |
| 25 Jan 2018 | INR | 107 | 107.45 | 105 | 105.35 | 105.35 | -2.3 (-2.14%) | 43,609 |
| 24 Jan 2018 | INR | 107.4 | 109.3 | 106.7 | 107.65 | 107.65 | +0.3 (+0.28%) | 58,730 |
| 23 Jan 2018 | INR | 109.7 | 109.7 | 106.75 | 107.35 | 107.35 | -1.45 (-1.33%) | 60,609 |
| 22 Jan 2018 | INR | 109.6 | 112 | 107.45 | 108.8 | 108.8 | +0.4 (+0.37%) | 134,296 |
| 19 Jan 2018 | INR | 108.65 | 109.8 | 105.85 | 108.4 | 108.4 | +1.65 (+1.55%) | 212,083 |
| 18 Jan 2018 | INR | 112 | 113.05 | 105.5 | 106.75 | 106.75 | -4.55 (-4.09%) | 120,782 |
| 17 Jan 2018 | INR | 107.85 | 111.9 | 105.6 | 111.3 | 111.3 | +3.3 (+3.06%) | 182,695 |
| 16 Jan 2018 | INR | 114 | 114 | 107.05 | 108 | 108 | -5.1 (-4.51%) | 237,685 |
| 15 Jan 2018 | INR | 118.5 | 118.5 | 112.5 | 113.1 | 113.1 | -1.8 (-1.57%) | 415,927 |
| 12 Jan 2018 | INR | 111.95 | 117 | 107.8 | 114.9 | 114.9 | +4.1 (+3.70%) | 1,648,457 |
| 11 Jan 2018 | INR | 109.85 | 112.95 | 109.3 | 110.8 | 110.8 | +1.45 (+1.33%) | 335,248 |
| 10 Jan 2018 | INR | 109 | 112.2 | 108.15 | 109.35 | 109.35 | +0.15 (+0.14%) | 381,739 |
| 8 Jan 2018 | INR | 109.5 | 112.5 | 108.5 | 109.2 | 109.2 | +1 (+0.92%) | 358,603 |
| 5 Jan 2018 | INR | 104 | 110.9 | 103.6 | 108.2 | 108.2 | +4.7 (+4.54%) | 637,371 |
| 4 Jan 2018 | INR | 103.85 | 105.7 | 102 | 103.5 | 103.5 | +1 (+0.98%) | 188,290 |
| 3 Jan 2018 | INR | 103.65 | 104 | 101.95 | 102.5 | 102.5 | +0.1 (+0.10%) | 113,889 |
| 2 Jan 2018 | INR | 102 | 105.4 | 100.75 | 102.4 | 102.4 | +0.85 (+0.84%) | 1,925,864 |
| 1 Jan 2018 | INR | 102.5 | 105.95 | 100.5 | 101.55 | 101.55 | -0.45 (-0.44%) | 200,851 |
| 29 Dec 2017 | INR | 98.25 | 103.4 | 98.15 | 102 | 102 | +3.8 (+3.87%) | 278,266 |
| 28 Dec 2017 | INR | 97.1 | 99.1 | 96.55 | 98.2 | 98.2 | +0.4 (+0.41%) | 67,561 |
| 27 Dec 2017 | INR | 97.85 | 101.45 | 97.1 | 97.8 | 97.8 | +0.75 (+0.77%) | 202,337 |
| 26 Dec 2017 | INR | 97.65 | 98.1 | 96.4 | 97.05 | 97.05 | -0.55 (-0.56%) | 28,418 |
| 22 Dec 2017 | INR | 99 | 100.65 | 97.05 | 97.6 | 97.6 | -0.65 (-0.66%) | 75,346 |
