| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 124 | 128.4 | 119.7 | 125.75 | 125.75 | -0.2 (-0.16%) | 7,154 |
| 5 Feb 2018 | INR | 126 | 130 | 124.55 | 125.95 | 125.95 | -5.15 (-3.93%) | 78,520 |
| 2 Feb 2018 | INR | 132.1 | 137.45 | 131.1 | 131.1 | 131.1 | -6.9 (-5%) | 10,435 |
| 1 Feb 2018 | INR | 138.5 | 139.95 | 133.3 | 138 | 138 | +1.5 (+1.10%) | 5,935 |
| 31 Jan 2018 | INR | 140 | 142.95 | 134 | 136.5 | 136.5 | -2.05 (-1.48%) | 4,860 |
| 30 Jan 2018 | INR | 138.3 | 146.3 | 138.25 | 138.55 | 138.55 | -6.95 (-4.78%) | 2,841 |
| 29 Jan 2018 | INR | 145.1 | 149 | 143.45 | 145.5 | 145.5 | -5.5 (-3.64%) | 7,180 |
| 25 Jan 2018 | INR | 146 | 152 | 144.1 | 151 | 151 | +0.75 (+0.50%) | 4,458 |
| 24 Jan 2018 | INR | 149 | 152 | 143.25 | 150.25 | 150.25 | -0.4 (-0.27%) | 13,540 |
| 23 Jan 2018 | INR | 149 | 153.95 | 148 | 150.65 | 150.65 | +1.9 (+1.28%) | 3,038 |
| 22 Jan 2018 | INR | 151 | 154.8 | 145 | 148.75 | 148.75 | -2.35 (-1.56%) | 11,630 |
| 19 Jan 2018 | INR | 150 | 155 | 141.5 | 151.1 | 151.1 | +2.65 (+1.79%) | 5,823 |
| 18 Jan 2018 | INR | 152.1 | 156.5 | 147.25 | 148.45 | 148.45 | -6.55 (-4.23%) | 10,046 |
| 17 Jan 2018 | INR | 156.5 | 159 | 150.1 | 155 | 155 | -1.2 (-0.77%) | 9,340 |
| 16 Jan 2018 | INR | 162.9 | 162.9 | 153.9 | 156.2 | 156.2 | -5.8 (-3.58%) | 14,847 |
| 15 Jan 2018 | INR | 160 | 168 | 160 | 162 | 162 | -4.2 (-2.53%) | 11,885 |
| 12 Jan 2018 | INR | 159.1 | 168.8 | 159.1 | 166.2 | 166.2 | -0.65 (-0.39%) | 6,743 |
| 11 Jan 2018 | INR | 169.9 | 170.8 | 165 | 166.85 | 166.85 | +4.15 (+2.55%) | 16,183 |
| 10 Jan 2018 | INR | 164 | 166.8 | 157.1 | 162.7 | 162.7 | -9.95 (-5.76%) | 11,992 |
| 8 Jan 2018 | INR | 177.95 | 178.05 | 161.2 | 172.65 | 172.65 | +3.05 (+1.80%) | 48,958 |
| 5 Jan 2018 | INR | 164.1 | 169.6 | 163 | 169.6 | 169.6 | +8.05 (+4.98%) | 36,594 |
| 4 Jan 2018 | INR | 164 | 165.5 | 153.1 | 161.55 | 161.55 | +1.05 (+0.65%) | 13,070 |
| 3 Jan 2018 | INR | 162.95 | 164 | 154 | 160.5 | 160.5 | +3.2 (+2.03%) | 14,227 |
| 2 Jan 2018 | INR | 156.2 | 160 | 152.3 | 157.3 | 157.3 | -3 (-1.87%) | 19,067 |
| 1 Jan 2018 | INR | 161 | 168.5 | 159.4 | 160.3 | 160.3 | -2.55 (-1.57%) | 19,820 |
| 29 Dec 2017 | INR | 165 | 168.9 | 160.7 | 162.85 | 162.85 | -0.05 (-0.03%) | 20,825 |
| 28 Dec 2017 | INR | 162.8 | 163.1 | 160 | 162.9 | 162.9 | +7.55 (+4.86%) | 56,296 |
| 27 Dec 2017 | INR | 163 | 165 | 154.65 | 155.35 | 155.35 | -7.4 (-4.55%) | 23,315 |
| 26 Dec 2017 | INR | 158 | 164.5 | 155 | 162.75 | 162.75 | +3.9 (+2.46%) | 33,644 |
| 22 Dec 2017 | INR | 155 | 159 | 153.15 | 158.85 | 158.85 | +7.25 (+4.78%) | 20,535 |
