| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 104.6 | 104.65 | 91 | 101.85 | 101.85 | +1.8 (+1.80%) | 15,810 |
| 5 Feb 2018 | INR | 98.2 | 101.9 | 97.85 | 100.05 | 100.05 | -1.45 (-1.43%) | 6,063 |
| 2 Feb 2018 | INR | 106.7 | 107 | 100 | 101.5 | 101.5 | -7.1 (-6.54%) | 11,483 |
| 1 Feb 2018 | INR | 109.7 | 109.7 | 107.2 | 108.6 | 108.6 | -0.55 (-0.50%) | 4,261 |
| 31 Jan 2018 | INR | 108.4 | 110.8 | 108.25 | 109.15 | 109.15 | +0.1 (+0.09%) | 5,403 |
| 30 Jan 2018 | INR | 108 | 111.05 | 104.05 | 109.05 | 109.05 | +1.25 (+1.16%) | 25,726 |
| 29 Jan 2018 | INR | 108.45 | 111 | 106.4 | 107.8 | 107.8 | -0.1 (-0.09%) | 12,337 |
| 25 Jan 2018 | INR | 110 | 111.35 | 107.05 | 107.9 | 107.9 | -2.2 (-2.00%) | 14,161 |
| 24 Jan 2018 | INR | 110.7 | 114.35 | 109.5 | 110.1 | 110.1 | +0.05 (+0.05%) | 10,857 |
| 23 Jan 2018 | INR | 109.75 | 111.05 | 108.15 | 110.05 | 110.05 | +1.65 (+1.52%) | 14,310 |
| 22 Jan 2018 | INR | 109 | 112.9 | 106.7 | 108.4 | 108.4 | -0.65 (-0.60%) | 24,788 |
| 19 Jan 2018 | INR | 110 | 113.05 | 106 | 109.05 | 109.05 | -0.55 (-0.50%) | 29,299 |
| 18 Jan 2018 | INR | 114.55 | 118 | 108 | 109.6 | 109.6 | -6 (-5.19%) | 72,957 |
| 17 Jan 2018 | INR | 118 | 118.7 | 112.75 | 115.6 | 115.6 | -2.1 (-1.78%) | 32,423 |
| 16 Jan 2018 | INR | 122.7 | 126.3 | 114 | 117.7 | 117.7 | -7.85 (-6.25%) | 38,193 |
| 15 Jan 2018 | INR | 115.3 | 129.2 | 115.3 | 125.55 | 125.55 | +11.35 (+9.94%) | 155,317 |
| 12 Jan 2018 | INR | 102.5 | 116.85 | 102.5 | 114.2 | 114.2 | -0.7 (-0.61%) | 27,016 |
| 11 Jan 2018 | INR | 116.9 | 122.5 | 114.2 | 114.9 | 114.9 | +0.05 (+0.04%) | 55,945 |
| 10 Jan 2018 | INR | 119.85 | 119.85 | 113.15 | 114.85 | 114.85 | -8.9 (-7.19%) | 47,119 |
| 8 Jan 2018 | INR | 128.25 | 128.5 | 122.25 | 123.75 | 123.75 | -4.65 (-3.62%) | 27,095 |
| 5 Jan 2018 | INR | 132.9 | 135 | 125 | 128.4 | 128.4 | -2.9 (-2.21%) | 47,593 |
| 4 Jan 2018 | INR | 130.35 | 133 | 129 | 131.3 | 131.3 | +3.25 (+2.54%) | 37,966 |
| 3 Jan 2018 | INR | 126.75 | 132.3 | 126 | 128.05 | 128.05 | +2.35 (+1.87%) | 61,197 |
| 2 Jan 2018 | INR | 126.9 | 132 | 122.3 | 125.7 | 125.7 | -0.05 (-0.04%) | 73,390 |
| 1 Jan 2018 | INR | 126.4 | 133.6 | 125 | 125.75 | 125.75 | +0.75 (+0.60%) | 110,857 |
| 29 Dec 2017 | INR | 125.5 | 127.5 | 122.65 | 125 | 125 | +0.4 (+0.32%) | 52,512 |
| 28 Dec 2017 | INR | 116.95 | 127.8 | 116.95 | 124.6 | 124.6 | +5.95 (+5.01%) | 83,678 |
| 27 Dec 2017 | INR | 124.45 | 125.9 | 116.6 | 118.65 | 118.65 | -4.05 (-3.30%) | 52,904 |
| 26 Dec 2017 | INR | 113.5 | 123.5 | 113 | 122.7 | 122.7 | +7.55 (+6.56%) | 175,100 |
| 22 Dec 2017 | INR | 107.7 | 117 | 106.5 | 115.15 | 115.15 | +11.25 (+10.83%) | 148,734 |
