| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 109.2 | 121 | 104 | 118 | 118 | +1.05 (+0.90%) | 304,248 |
| 5 Feb 2018 | INR | 115 | 121.75 | 113.9 | 116.95 | 116.95 | -1.6 (-1.35%) | 152,642 |
| 2 Feb 2018 | INR | 122.5 | 125.55 | 115.05 | 118.55 | 118.55 | -7.4 (-5.88%) | 255,501 |
| 1 Feb 2018 | INR | 125.1 | 131.9 | 121.5 | 125.95 | 125.95 | +1.35 (+1.08%) | 191,594 |
| 31 Jan 2018 | INR | 126.95 | 128.4 | 121 | 124.6 | 124.6 | -2.1 (-1.66%) | 99,802 |
| 30 Jan 2018 | INR | 126 | 129.2 | 125.3 | 126.7 | 126.7 | +0.15 (+0.12%) | 118,514 |
| 29 Jan 2018 | INR | 129 | 131.35 | 125.25 | 126.55 | 126.55 | -0.4 (-0.32%) | 107,399 |
| 25 Jan 2018 | INR | 129.5 | 130.5 | 126.4 | 126.95 | 126.95 | -1.7 (-1.32%) | 96,127 |
| 24 Jan 2018 | INR | 132 | 133.2 | 127.55 | 128.65 | 128.65 | -2.7 (-2.06%) | 96,583 |
| 23 Jan 2018 | INR | 137 | 137 | 129.9 | 131.35 | 131.35 | -4.35 (-3.21%) | 644,774 |
| 22 Jan 2018 | INR | 140.95 | 140.95 | 134.75 | 135.7 | 135.7 | +0.2 (+0.15%) | 152,160 |
| 19 Jan 2018 | INR | 128.75 | 138.35 | 125.65 | 135.5 | 135.5 | +7.9 (+6.19%) | 332,521 |
| 18 Jan 2018 | INR | 135 | 136.65 | 126 | 127.6 | 127.6 | -6.1 (-4.56%) | 208,638 |
| 17 Jan 2018 | INR | 134 | 135.4 | 129.5 | 133.7 | 133.7 | -0.1 (-0.07%) | 153,837 |
| 16 Jan 2018 | INR | 139.9 | 139.9 | 132.4 | 133.8 | 133.8 | -5.05 (-3.64%) | 263,466 |
| 15 Jan 2018 | INR | 140.45 | 142.8 | 136.8 | 138.85 | 138.85 | -0.5 (-0.36%) | 272,924 |
| 12 Jan 2018 | INR | 135.6 | 141.6 | 134.65 | 139.35 | 139.35 | +5.35 (+3.99%) | 632,123 |
| 11 Jan 2018 | INR | 131.75 | 137.25 | 131.25 | 134 | 134 | +1.55 (+1.17%) | 383,401 |
| 10 Jan 2018 | INR | 132 | 136.05 | 128.6 | 132.45 | 132.45 | -2.8 (-2.07%) | 818,573 |
| 8 Jan 2018 | INR | 143.25 | 144.5 | 134.5 | 135.25 | 135.25 | -7.1 (-4.99%) | 256,895 |
| 5 Jan 2018 | INR | 146.35 | 154.7 | 141.3 | 142.35 | 142.35 | -2.45 (-1.69%) | 612,274 |
| 4 Jan 2018 | INR | 130.15 | 147 | 130.05 | 144.8 | 144.8 | +15 (+11.56%) | 632,809 |
| 3 Jan 2018 | INR | 130.9 | 132.45 | 129.2 | 129.8 | 129.8 | -0.3 (-0.23%) | 89,020 |
| 2 Jan 2018 | INR | 134.7 | 135.05 | 128.75 | 130.1 | 130.1 | -3.25 (-2.44%) | 123,372 |
| 1 Jan 2018 | INR | 129.1 | 138.15 | 128 | 133.35 | 133.35 | +4.3 (+3.33%) | 270,956 |
| 29 Dec 2017 | INR | 131.5 | 132.2 | 126.3 | 129.05 | 129.05 | -1.15 (-0.88%) | 209,410 |
| 28 Dec 2017 | INR | 131.5 | 134 | 129.45 | 130.2 | 130.2 | +0.45 (+0.35%) | 189,604 |
| 27 Dec 2017 | INR | 128.5 | 133.25 | 127 | 129.75 | 129.75 | +3.4 (+2.69%) | 352,662 |
| 26 Dec 2017 | INR | 131.1 | 135.5 | 125.65 | 126.35 | 126.35 | -4.8 (-3.66%) | 303,306 |
| 22 Dec 2017 | INR | 138.6 | 138.6 | 127.5 | 131.15 | 131.15 | -6.75 (-4.89%) | 302,472 |
