| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 115 | 115 | 108.85 | 112.5 | 112.5 | -5.45 (-4.62%) | 55,510 |
| 5 Feb 2018 | INR | 110 | 119.6 | 110 | 117.95 | 117.95 | +1.1 (+0.94%) | 17,612 |
| 2 Feb 2018 | INR | 121 | 124.05 | 115 | 116.85 | 116.85 | -8.05 (-6.45%) | 59,645 |
| 1 Feb 2018 | INR | 130 | 133.9 | 122.1 | 124.9 | 124.9 | -4.05 (-3.14%) | 72,453 |
| 31 Jan 2018 | INR | 123.2 | 134.3 | 123.2 | 128.95 | 128.95 | +3.65 (+2.91%) | 68,991 |
| 30 Jan 2018 | INR | 128 | 128 | 123.55 | 125.3 | 125.3 | -3.9 (-3.02%) | 22,309 |
| 29 Jan 2018 | INR | 130 | 133.25 | 127.75 | 129.2 | 129.2 | -3.5 (-2.64%) | 50,761 |
| 25 Jan 2018 | INR | 134.15 | 135.95 | 131.15 | 132.7 | 132.7 | -2.3 (-1.70%) | 159,187 |
| 24 Jan 2018 | INR | 133.85 | 141 | 131.2 | 135 | 135 | -0.05 (-0.04%) | 99,247 |
| 23 Jan 2018 | INR | 133.45 | 136.45 | 133.45 | 135.05 | 135.05 | +2.75 (+2.08%) | 118,167 |
| 22 Jan 2018 | INR | 129.1 | 137.4 | 129.1 | 132.3 | 132.3 | +1.9 (+1.46%) | 79,001 |
| 19 Jan 2018 | INR | 132.5 | 135.5 | 128.55 | 130.4 | 130.4 | -2.2 (-1.66%) | 116,985 |
| 18 Jan 2018 | INR | 138.8 | 140.65 | 131 | 132.6 | 132.6 | -5.25 (-3.81%) | 124,497 |
| 17 Jan 2018 | INR | 139.1 | 141.4 | 132.95 | 137.85 | 137.85 | -1.6 (-1.15%) | 143,209 |
| 16 Jan 2018 | INR | 144.45 | 149.45 | 137.15 | 139.45 | 139.45 | -4.5 (-3.13%) | 129,103 |
| 15 Jan 2018 | INR | 144.8 | 145.75 | 143.3 | 143.95 | 143.95 | -0.2 (-0.14%) | 33,819 |
| 12 Jan 2018 | INR | 146 | 147.7 | 140.6 | 144.15 | 144.15 | -2.15 (-1.47%) | 127,069 |
| 11 Jan 2018 | INR | 146 | 150.65 | 145 | 146.3 | 146.3 | -0.05 (-0.03%) | 91,798 |
| 10 Jan 2018 | INR | 142 | 153.3 | 138.5 | 146.35 | 146.35 | +4.75 (+3.35%) | 254,170 |
| 8 Jan 2018 | INR | 139 | 143.5 | 139 | 141.6 | 141.6 | +5.9 (+4.35%) | 82,624 |
| 5 Jan 2018 | INR | 140.6 | 140.6 | 135.1 | 135.7 | 135.7 | -4.45 (-3.18%) | 44,528 |
| 4 Jan 2018 | INR | 134.2 | 142 | 133.9 | 140.15 | 140.15 | +7 (+5.26%) | 164,946 |
| 3 Jan 2018 | INR | 125.1 | 137.4 | 125.1 | 133.15 | 133.15 | +8 (+6.39%) | 194,786 |
| 2 Jan 2018 | INR | 129.9 | 129.9 | 123.3 | 125.15 | 125.15 | -2 (-1.57%) | 17,896 |
| 1 Jan 2018 | INR | 127 | 129.3 | 126.5 | 127.15 | 127.15 | +0.6 (+0.47%) | 14,213 |
| 29 Dec 2017 | INR | 127 | 128.2 | 126.35 | 126.55 | 126.55 | +0.05 (+0.04%) | 11,419 |
| 28 Dec 2017 | INR | 128 | 128.8 | 126.15 | 126.5 | 126.5 | -0.3 (-0.24%) | 16,005 |
| 27 Dec 2017 | INR | 129.5 | 130.7 | 126.4 | 126.8 | 126.8 | -2 (-1.55%) | 15,356 |
| 26 Dec 2017 | INR | 131.1 | 131.95 | 128 | 128.8 | 128.8 | -2.65 (-2.02%) | 15,379 |
| 22 Dec 2017 | INR | 128.1 | 133 | 127.5 | 131.45 | 131.45 | +3.8 (+2.98%) | 42,454 |
