| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 110 | 110.75 | 105.95 | 108.7 | 108.7 | -3.7 (-3.29%) | 556,902 |
| 5 Feb 2018 | INR | 110 | 113.85 | 107.35 | 112.4 | 112.4 | +1.45 (+1.31%) | 343,910 |
| 2 Feb 2018 | INR | 116.95 | 116.95 | 110.25 | 110.95 | 110.95 | -6.1 (-5.21%) | 748,348 |
| 1 Feb 2018 | INR | 117.8 | 119 | 115.5 | 117.05 | 117.05 | +0.2 (+0.17%) | 301,470 |
| 31 Jan 2018 | INR | 117.35 | 118.5 | 115.15 | 116.85 | 116.85 | -0.45 (-0.38%) | 318,535 |
| 30 Jan 2018 | INR | 117.9 | 118.7 | 116.8 | 117.3 | 117.3 | -0.2 (-0.17%) | 206,747 |
| 29 Jan 2018 | INR | 119.9 | 119.9 | 117.15 | 117.5 | 117.5 | -1.55 (-1.30%) | 321,101 |
| 25 Jan 2018 | INR | 121.75 | 121.8 | 118.55 | 119.05 | 119.05 | -2.7 (-2.22%) | 287,081 |
| 24 Jan 2018 | INR | 120.45 | 122.4 | 120 | 121.75 | 121.75 | +0.9 (+0.74%) | 373,867 |
| 23 Jan 2018 | INR | 120.1 | 121.85 | 119.85 | 120.85 | 120.85 | +0.75 (+0.62%) | 367,515 |
| 22 Jan 2018 | INR | 121.3 | 121.3 | 119.2 | 120.1 | 120.1 | -0.25 (-0.21%) | 249,405 |
| 19 Jan 2018 | INR | 120 | 122 | 118 | 120.35 | 120.35 | +1.2 (+1.01%) | 315,402 |
| 18 Jan 2018 | INR | 121.6 | 123 | 118.6 | 119.15 | 119.15 | -2.9 (-2.38%) | 528,776 |
| 17 Jan 2018 | INR | 121.5 | 123 | 118.3 | 122.05 | 122.05 | +1.05 (+0.87%) | 366,688 |
| 16 Jan 2018 | INR | 124.15 | 125.15 | 120.3 | 121 | 121 | -3.8 (-3.04%) | 354,942 |
| 15 Jan 2018 | INR | 126 | 127 | 124.5 | 124.8 | 124.8 | -1.4 (-1.11%) | 305,407 |
| 12 Jan 2018 | INR | 129.45 | 129.45 | 124.75 | 126.2 | 126.2 | -1.6 (-1.25%) | 468,431 |
| 11 Jan 2018 | INR | 125 | 128.45 | 124.2 | 127.8 | 127.8 | +2.8 (+2.24%) | 492,114 |
| 10 Jan 2018 | INR | 127 | 127.3 | 124.25 | 125 | 125 | -1.5 (-1.19%) | 387,082 |
| 8 Jan 2018 | INR | 125.1 | 127 | 125 | 126.5 | 126.5 | +1.4 (+1.12%) | 198,366 |
| 5 Jan 2018 | INR | 126.45 | 126.45 | 124.25 | 125.1 | 125.1 | -0.35 (-0.28%) | 481,621 |
| 4 Jan 2018 | INR | 123.75 | 125.85 | 123.75 | 125.45 | 125.45 | +1.65 (+1.33%) | 316,840 |
| 3 Jan 2018 | INR | 124.15 | 124.6 | 123.25 | 123.8 | 123.8 | +0.25 (+0.20%) | 178,025 |
| 2 Jan 2018 | INR | 123.95 | 125.6 | 122.3 | 123.55 | 123.55 | -0.25 (-0.20%) | 348,736 |
| 1 Jan 2018 | INR | 122.3 | 125.45 | 121.5 | 123.8 | 123.8 | +2.25 (+1.85%) | 826,324 |
| 29 Dec 2017 | INR | 119.75 | 122.45 | 119.75 | 121.55 | 121.55 | +1.6 (+1.33%) | 509,175 |
| 28 Dec 2017 | INR | 120.25 | 121.75 | 119 | 119.95 | 119.95 | -1.5 (-1.24%) | 249,778 |
| 27 Dec 2017 | INR | 122.3 | 123 | 121 | 121.45 | 121.45 | -0.8 (-0.65%) | 302,816 |
| 26 Dec 2017 | INR | 121.5 | 123.25 | 120.7 | 122.25 | 122.25 | +1.25 (+1.03%) | 572,870 |
| 22 Dec 2017 | INR | 121.25 | 122.25 | 120.35 | 121 | 121 | -0.05 (-0.04%) | 352,929 |
