| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 117 | 120 | 115.05 | 117.65 | 117.65 | -5.2 (-4.23%) | 33,950 |
| 5 Feb 2018 | INR | 118.7 | 125 | 118.2 | 122.85 | 122.85 | -0.75 (-0.61%) | 23,074 |
| 2 Feb 2018 | INR | 129.5 | 130 | 119 | 123.6 | 123.6 | -7.6 (-5.79%) | 34,179 |
| 1 Feb 2018 | INR | 133.05 | 133.95 | 129.4 | 131.2 | 131.2 | -1.75 (-1.32%) | 15,284 |
| 31 Jan 2018 | INR | 132 | 134.4 | 131.55 | 132.95 | 132.95 | -0.15 (-0.11%) | 11,601 |
| 30 Jan 2018 | INR | 132.3 | 134.85 | 131.6 | 133.1 | 133.1 | -0.35 (-0.26%) | 17,943 |
| 29 Jan 2018 | INR | 137.8 | 138.9 | 132.55 | 133.45 | 133.45 | -2.85 (-2.09%) | 26,800 |
| 25 Jan 2018 | INR | 139.45 | 139.6 | 135.55 | 136.3 | 136.3 | -3.55 (-2.54%) | 18,899 |
| 24 Jan 2018 | INR | 141.5 | 143.3 | 138.85 | 139.85 | 139.85 | -0.65 (-0.46%) | 24,958 |
| 23 Jan 2018 | INR | 140.6 | 144.15 | 140.05 | 140.5 | 140.5 | +0.25 (+0.18%) | 55,700 |
| 22 Jan 2018 | INR | 137.65 | 141.85 | 135.1 | 140.25 | 140.25 | +4.45 (+3.28%) | 36,793 |
| 19 Jan 2018 | INR | 136.25 | 138.65 | 134 | 135.8 | 135.8 | -0.45 (-0.33%) | 20,964 |
| 18 Jan 2018 | INR | 144 | 146 | 134.1 | 136.25 | 136.25 | -6.9 (-4.82%) | 44,059 |
| 17 Jan 2018 | INR | 143.5 | 144 | 137.45 | 143.15 | 143.15 | -0.55 (-0.38%) | 33,850 |
| 16 Jan 2018 | INR | 150.2 | 151.5 | 143 | 143.7 | 143.7 | -7.45 (-4.93%) | 43,076 |
| 15 Jan 2018 | INR | 152.25 | 154.85 | 150.45 | 151.15 | 151.15 | +0.25 (+0.17%) | 60,421 |
| 12 Jan 2018 | INR | 150.8 | 155.25 | 145.6 | 150.9 | 150.9 | +2.05 (+1.38%) | 123,186 |
| 11 Jan 2018 | INR | 141.45 | 153.95 | 140.3 | 148.85 | 148.85 | +8.65 (+6.17%) | 318,340 |
| 10 Jan 2018 | INR | 141 | 142.45 | 139.2 | 140.2 | 140.2 | -1.4 (-0.99%) | 23,032 |
| 8 Jan 2018 | INR | 140.5 | 143.5 | 140.45 | 141.6 | 141.6 | +1.5 (+1.07%) | 18,505 |
| 5 Jan 2018 | INR | 142.05 | 142.55 | 139.2 | 140.1 | 140.1 | -0.85 (-0.60%) | 19,254 |
| 4 Jan 2018 | INR | 139.8 | 142.75 | 139.1 | 140.95 | 140.95 | +1.85 (+1.33%) | 22,940 |
| 3 Jan 2018 | INR | 138.5 | 142.05 | 138.2 | 139.1 | 139.1 | +0.2 (+0.14%) | 20,693 |
| 2 Jan 2018 | INR | 143.9 | 143.9 | 136.65 | 138.9 | 138.9 | -1.9 (-1.35%) | 36,046 |
| 1 Jan 2018 | INR | 139 | 144.5 | 137.5 | 140.8 | 140.8 | +3.45 (+2.51%) | 71,957 |
| 29 Dec 2017 | INR | 138 | 139.75 | 136.6 | 137.35 | 137.35 | +0.45 (+0.33%) | 35,972 |
| 28 Dec 2017 | INR | 135.5 | 138.2 | 135 | 136.9 | 136.9 | +1.5 (+1.11%) | 17,183 |
| 27 Dec 2017 | INR | 137 | 139.2 | 135.15 | 135.4 | 135.4 | -3.05 (-2.20%) | 20,706 |
| 26 Dec 2017 | INR | 136 | 139.8 | 135.65 | 138.45 | 138.45 | +2.25 (+1.65%) | 32,725 |
| 22 Dec 2017 | INR | 138.55 | 139 | 135.4 | 136.2 | 136.2 | -1.25 (-0.91%) | 12,698 |
