| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 84.4 | 87.95 | 83 | 86.4 | 86.4 | -3.3 (-3.68%) | 220,960 |
| 5 Feb 2018 | INR | 85.5 | 90.9 | 83.25 | 89.7 | 89.7 | +0.75 (+0.84%) | 291,933 |
| 2 Feb 2018 | INR | 89.1 | 90.9 | 85.05 | 88.95 | 88.95 | -1.55 (-1.71%) | 441,054 |
| 1 Feb 2018 | INR | 90.85 | 92.25 | 87 | 90.5 | 90.5 | -0.35 (-0.39%) | 351,588 |
| 31 Jan 2018 | INR | 87.5 | 93.85 | 86.7 | 90.85 | 90.85 | +3.35 (+3.83%) | 528,331 |
| 30 Jan 2018 | INR | 86.2 | 88.9 | 85.35 | 87.5 | 87.5 | +1.4 (+1.63%) | 178,353 |
| 29 Jan 2018 | INR | 89.6 | 90.55 | 85.25 | 86.1 | 86.1 | -3.8 (-4.23%) | 225,144 |
| 25 Jan 2018 | INR | 90.1 | 91.9 | 89.4 | 89.9 | 89.9 | -0.2 (-0.22%) | 191,897 |
| 24 Jan 2018 | INR | 91.3 | 91.5 | 89.5 | 90.1 | 90.1 | -1.35 (-1.48%) | 226,399 |
| 23 Jan 2018 | INR | 93 | 93.85 | 91 | 91.45 | 91.45 | -1.7 (-1.83%) | 230,420 |
| 22 Jan 2018 | INR | 92 | 94.9 | 92 | 93.15 | 93.15 | +0.4 (+0.43%) | 214,354 |
| 19 Jan 2018 | INR | 90.5 | 93.7 | 89.45 | 92.75 | 92.75 | +1.7 (+1.87%) | 408,576 |
| 18 Jan 2018 | INR | 95.35 | 97.45 | 90.4 | 91.05 | 91.05 | -4.6 (-4.81%) | 393,330 |
| 17 Jan 2018 | INR | 97 | 99.25 | 92.45 | 95.65 | 95.65 | -1.75 (-1.80%) | 407,704 |
| 16 Jan 2018 | INR | 103.7 | 103.7 | 97.05 | 97.4 | 97.4 | -5.2 (-5.07%) | 443,593 |
| 15 Jan 2018 | INR | 103.5 | 106.9 | 102.1 | 102.6 | 102.6 | 0.0 (0.0%) | 582,541 |
| 12 Jan 2018 | INR | 104.9 | 105.4 | 101 | 102.6 | 102.6 | -0.85 (-0.82%) | 339,159 |
| 11 Jan 2018 | INR | 103 | 105.9 | 101.1 | 103.45 | 103.45 | 0.0 (0.0%) | 342,801 |
| 10 Jan 2018 | INR | 106 | 106.1 | 102 | 103.45 | 103.45 | -5.6 (-5.14%) | 404,995 |
| 8 Jan 2018 | INR | 105.8 | 109.9 | 105.5 | 109.05 | 109.05 | +4.8 (+4.60%) | 1,166,638 |
| 5 Jan 2018 | INR | 97.4 | 106.1 | 97.05 | 104.25 | 104.25 | +7.2 (+7.42%) | 2,002,507 |
| 4 Jan 2018 | INR | 97 | 99.7 | 95.6 | 97.05 | 97.05 | +0.4 (+0.41%) | 741,264 |
| 3 Jan 2018 | INR | 91 | 98.2 | 91 | 96.65 | 96.65 | +5.9 (+6.50%) | 1,405,363 |
| 2 Jan 2018 | INR | 92.1 | 92.65 | 89.05 | 90.75 | 90.75 | -0.7 (-0.77%) | 329,545 |
| 1 Jan 2018 | INR | 91.25 | 93.75 | 90.4 | 91.45 | 91.45 | +0.4 (+0.44%) | 399,839 |
| 29 Dec 2017 | INR | 91 | 94.5 | 90.45 | 91.05 | 91.05 | +1.65 (+1.85%) | 866,909 |
| 28 Dec 2017 | INR | 93 | 93.9 | 88.85 | 89.4 | 89.4 | -0.85 (-0.94%) | 728,470 |
| 27 Dec 2017 | INR | 85.5 | 92.8 | 85.5 | 90.25 | 90.25 | +5.85 (+6.93%) | 1,412,152 |
| 26 Dec 2017 | INR | 85.9 | 86.25 | 84 | 84.4 | 84.4 | -1.1 (-1.29%) | 236,098 |
| 22 Dec 2017 | INR | 86 | 86.75 | 85 | 85.5 | 85.5 | -0.1 (-0.12%) | 143,072 |
