| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 76 | 82.5 | 75.5 | 80.55 | 80.55 | +2.65 (+3.40%) | 20,797 |
| 5 Feb 2018 | INR | 78.35 | 79.9 | 75 | 77.9 | 77.9 | -0.7 (-0.89%) | 12,316 |
| 2 Feb 2018 | INR | 87.5 | 87.75 | 78.1 | 78.6 | 78.6 | -9.15 (-10.43%) | 22,080 |
| 1 Feb 2018 | INR | 87.75 | 88.8 | 86 | 87.75 | 87.75 | +1.25 (+1.45%) | 14,284 |
| 31 Jan 2018 | INR | 87.25 | 88.2 | 86 | 86.5 | 86.5 | +0.1 (+0.12%) | 11,528 |
| 30 Jan 2018 | INR | 88.4 | 88.5 | 86.25 | 86.4 | 86.4 | -3.85 (-4.27%) | 9,310 |
| 29 Jan 2018 | INR | 92.85 | 92.9 | 90 | 90.25 | 90.25 | -1.95 (-2.11%) | 9,608 |
| 25 Jan 2018 | INR | 92 | 93.5 | 91.4 | 92.2 | 92.2 | -0.3 (-0.32%) | 8,858 |
| 24 Jan 2018 | INR | 93.05 | 94.95 | 92.25 | 92.5 | 92.5 | -1.6 (-1.70%) | 7,804 |
| 23 Jan 2018 | INR | 95.1 | 98 | 93.25 | 94.1 | 94.1 | -0.75 (-0.79%) | 25,217 |
| 22 Jan 2018 | INR | 93.2 | 95 | 93.2 | 94.85 | 94.85 | +1.15 (+1.23%) | 17,904 |
| 19 Jan 2018 | INR | 91.6 | 96.5 | 91.6 | 93.7 | 93.7 | -1.6 (-1.68%) | 16,093 |
| 18 Jan 2018 | INR | 94 | 99 | 94 | 95.3 | 95.3 | 0.0 (0.0%) | 20,313 |
| 17 Jan 2018 | INR | 96.5 | 96.5 | 93.6 | 95.3 | 95.3 | -1.5 (-1.55%) | 15,488 |
| 16 Jan 2018 | INR | 98 | 102.5 | 96.5 | 96.8 | 96.8 | -2.15 (-2.17%) | 31,198 |
| 15 Jan 2018 | INR | 101.45 | 102.25 | 98.3 | 98.95 | 98.95 | -1.2 (-1.20%) | 23,273 |
| 12 Jan 2018 | INR | 101.5 | 104.95 | 99.1 | 100.15 | 100.15 | -0.25 (-0.25%) | 42,794 |
| 11 Jan 2018 | INR | 101.3 | 102.75 | 99.2 | 100.4 | 100.4 | -1.65 (-1.62%) | 32,886 |
| 10 Jan 2018 | INR | 104.7 | 107 | 98.8 | 102.05 | 102.05 | -0.75 (-0.73%) | 56,878 |
| 8 Jan 2018 | INR | 98 | 103.7 | 98 | 102.8 | 102.8 | +5.1 (+5.22%) | 74,027 |
| 5 Jan 2018 | INR | 97 | 100.9 | 96.95 | 97.7 | 97.7 | +0.15 (+0.15%) | 65,498 |
| 4 Jan 2018 | INR | 96.4 | 99.7 | 96 | 97.55 | 97.55 | +1.65 (+1.72%) | 31,934 |
| 3 Jan 2018 | INR | 95.75 | 97.4 | 94.25 | 95.9 | 95.9 | +1.1 (+1.16%) | 23,744 |
| 2 Jan 2018 | INR | 96 | 98.3 | 93.45 | 94.8 | 94.8 | -1.8 (-1.86%) | 22,401 |
| 1 Jan 2018 | INR | 96.55 | 98.55 | 96.2 | 96.6 | 96.6 | +0.4 (+0.42%) | 20,386 |
| 29 Dec 2017 | INR | 98.2 | 98.75 | 96 | 96.2 | 96.2 | -1.65 (-1.69%) | 15,887 |
| 28 Dec 2017 | INR | 96.75 | 101 | 96.75 | 97.85 | 97.85 | +1.85 (+1.93%) | 37,865 |
| 27 Dec 2017 | INR | 96 | 99.75 | 95 | 96 | 96 | -1.45 (-1.49%) | 26,330 |
| 26 Dec 2017 | INR | 98 | 99.4 | 94.1 | 97.45 | 97.45 | -0.2 (-0.20%) | 27,649 |
| 22 Dec 2017 | INR | 99.9 | 100.9 | 97.2 | 97.65 | 97.65 | -1.8 (-1.81%) | 24,338 |
