| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2018 | INR | 98.7 | 105.6 | 97.5 | 104 | 104 | -0.3 (-0.29%) | 3,899 |
| 2 Feb 2018 | INR | 114.65 | 114.65 | 102.35 | 104.3 | 104.3 | -9.4 (-8.27%) | 10,954 |
| 1 Feb 2018 | INR | 114.25 | 116.45 | 108.1 | 113.7 | 113.7 | +0.15 (+0.13%) | 5,113 |
| 31 Jan 2018 | INR | 116.4 | 119.5 | 112 | 113.55 | 113.55 | -6.6 (-5.49%) | 19,681 |
| 30 Jan 2018 | INR | 124.2 | 124.25 | 119.7 | 120.15 | 120.15 | -4 (-3.22%) | 7,266 |
| 29 Jan 2018 | INR | 128.5 | 130.45 | 123.1 | 124.15 | 124.15 | -4.1 (-3.20%) | 11,181 |
| 25 Jan 2018 | INR | 130 | 130 | 127 | 128.25 | 128.25 | -0.45 (-0.35%) | 2,748 |
| 24 Jan 2018 | INR | 125.1 | 131 | 125.1 | 128.7 | 128.7 | -0.15 (-0.12%) | 4,992 |
| 23 Jan 2018 | INR | 126.45 | 133.9 | 126.45 | 128.85 | 128.85 | -0.35 (-0.27%) | 12,301 |
| 22 Jan 2018 | INR | 127.6 | 132.5 | 127.4 | 129.2 | 129.2 | +0.3 (+0.23%) | 8,253 |
| 19 Jan 2018 | INR | 129 | 133.05 | 126 | 128.9 | 128.9 | -0.45 (-0.35%) | 9,801 |
| 18 Jan 2018 | INR | 138.5 | 138.5 | 129 | 129.35 | 129.35 | -7.5 (-5.48%) | 12,788 |
| 17 Jan 2018 | INR | 134 | 138 | 126 | 136.85 | 136.85 | +1.85 (+1.37%) | 13,370 |
| 16 Jan 2018 | INR | 142.1 | 142.1 | 135 | 135 | 135 | -7.4 (-5.20%) | 9,775 |
| 15 Jan 2018 | INR | 145.3 | 150 | 141.15 | 142.4 | 142.4 | -3.25 (-2.23%) | 24,878 |
| 12 Jan 2018 | INR | 147.7 | 151 | 142.8 | 145.65 | 145.65 | +0.55 (+0.38%) | 29,172 |
| 11 Jan 2018 | INR | 140.5 | 146.5 | 140.25 | 145.1 | 145.1 | +3.25 (+2.29%) | 27,986 |
| 10 Jan 2018 | INR | 141.5 | 146 | 138.25 | 141.85 | 141.85 | -0.15 (-0.11%) | 10,095 |
| 8 Jan 2018 | INR | 141.35 | 143.95 | 138.3 | 142 | 142 | +2.6 (+1.87%) | 23,944 |
| 5 Jan 2018 | INR | 139.6 | 142 | 135 | 139.4 | 139.4 | +1.75 (+1.27%) | 39,186 |
| 4 Jan 2018 | INR | 143.7 | 147.3 | 136 | 137.65 | 137.65 | +3.7 (+2.76%) | 209,198 |
| 3 Jan 2018 | INR | 133.95 | 133.95 | 132 | 133.95 | 133.95 | +12.15 (+9.98%) | 37,049 |
| 2 Jan 2018 | INR | 122.65 | 125 | 120 | 121.8 | 121.8 | -1.5 (-1.22%) | 23,614 |
| 1 Jan 2018 | INR | 124 | 124.7 | 122 | 123.3 | 123.3 | +1 (+0.82%) | 8,791 |
| 29 Dec 2017 | INR | 122 | 125.5 | 119.7 | 122.3 | 122.3 | +0.5 (+0.41%) | 14,214 |
| 28 Dec 2017 | INR | 126 | 126.95 | 120 | 121.8 | 121.8 | -1.85 (-1.50%) | 3,951 |
| 27 Dec 2017 | INR | 124 | 128.5 | 122.95 | 123.65 | 123.65 | +0.5 (+0.41%) | 22,242 |
| 26 Dec 2017 | INR | 124.2 | 125 | 119.7 | 123.15 | 123.15 | +0.35 (+0.29%) | 22,926 |
| 22 Dec 2017 | INR | 120 | 124.45 | 118 | 122.8 | 122.8 | +6.55 (+5.63%) | 52,370 |
| 21 Dec 2017 | INR | 107 | 116.25 | 106.6 | 116.25 | 116.25 | +10.55 (+9.98%) | 54,322 |
