| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 103.1 | 108 | 99.9 | 106.55 | 106.55 | -3.8 (-3.44%) | 49,885 |
| 5 Feb 2018 | INR | 108.15 | 117 | 103.95 | 110.35 | 110.35 | -2.3 (-2.04%) | 43,238 |
| 2 Feb 2018 | INR | 119.5 | 119.5 | 106.2 | 112.65 | 112.65 | -7.2 (-6.01%) | 62,090 |
| 1 Feb 2018 | INR | 122 | 124.9 | 119.3 | 119.85 | 119.85 | -0.85 (-0.70%) | 35,652 |
| 31 Jan 2018 | INR | 122.55 | 124.9 | 118.65 | 120.7 | 120.7 | -2.05 (-1.67%) | 23,416 |
| 30 Jan 2018 | INR | 125 | 125 | 117.1 | 122.75 | 122.75 | -2.45 (-1.96%) | 40,143 |
| 29 Jan 2018 | INR | 129 | 129.95 | 125 | 125.2 | 125.2 | -0.6 (-0.48%) | 28,659 |
| 25 Jan 2018 | INR | 127.2 | 128.5 | 125.3 | 125.8 | 125.8 | -1.2 (-0.94%) | 18,017 |
| 24 Jan 2018 | INR | 130.3 | 130.35 | 125.6 | 127 | 127 | -2.25 (-1.74%) | 40,072 |
| 23 Jan 2018 | INR | 132.2 | 132.9 | 128.4 | 129.25 | 129.25 | -0.55 (-0.42%) | 58,814 |
| 22 Jan 2018 | INR | 127.1 | 133 | 126.7 | 129.8 | 129.8 | +2.8 (+2.20%) | 29,014 |
| 19 Jan 2018 | INR | 127.1 | 129.4 | 125.95 | 127 | 127 | -0.9 (-0.70%) | 34,260 |
| 18 Jan 2018 | INR | 136 | 138.5 | 123.25 | 127.9 | 127.9 | -7.75 (-5.71%) | 190,681 |
| 17 Jan 2018 | INR | 135.3 | 139.2 | 128.5 | 135.65 | 135.65 | +0.05 (+0.04%) | 116,498 |
| 16 Jan 2018 | INR | 139.75 | 141.4 | 133.1 | 135.6 | 135.6 | -1.85 (-1.35%) | 88,841 |
| 15 Jan 2018 | INR | 146.45 | 146.5 | 136.1 | 137.45 | 137.45 | -7.9 (-5.44%) | 74,907 |
| 12 Jan 2018 | INR | 148.6 | 150.35 | 141.5 | 145.35 | 145.35 | -1.95 (-1.32%) | 94,876 |
| 11 Jan 2018 | INR | 148.7 | 151.75 | 146.6 | 147.3 | 147.3 | -2.8 (-1.87%) | 33,572 |
| 10 Jan 2018 | INR | 147 | 154.4 | 145 | 150.1 | 150.1 | -1.35 (-0.89%) | 97,372 |
| 8 Jan 2018 | INR | 154.3 | 155 | 150.3 | 151.45 | 151.45 | -2.15 (-1.40%) | 46,473 |
| 5 Jan 2018 | INR | 152.6 | 156.75 | 150.25 | 153.6 | 153.6 | +1.45 (+0.95%) | 114,668 |
| 4 Jan 2018 | INR | 150.3 | 155.45 | 149.85 | 152.15 | 152.15 | +3 (+2.01%) | 91,045 |
| 3 Jan 2018 | INR | 149.35 | 152.5 | 147.3 | 149.15 | 149.15 | +1.2 (+0.81%) | 99,678 |
| 2 Jan 2018 | INR | 154.75 | 154.75 | 144.4 | 147.95 | 147.95 | -5.05 (-3.30%) | 97,569 |
| 1 Jan 2018 | INR | 152.2 | 158.1 | 148.85 | 153 | 153 | +1.8 (+1.19%) | 189,546 |
| 29 Dec 2017 | INR | 143.5 | 153.15 | 143.1 | 151.2 | 151.2 | +8.3 (+5.81%) | 203,409 |
| 28 Dec 2017 | INR | 144.05 | 145.8 | 142.2 | 142.9 | 142.9 | -1.5 (-1.04%) | 53,389 |
| 27 Dec 2017 | INR | 149.5 | 149.95 | 142.65 | 144.4 | 144.4 | -3.95 (-2.66%) | 177,737 |
| 26 Dec 2017 | INR | 139.75 | 153 | 139.55 | 148.35 | 148.35 | +10.1 (+7.31%) | 459,494 |
| 22 Dec 2017 | INR | 134.1 | 142 | 131.6 | 138.25 | 138.25 | +4.75 (+3.56%) | 302,452 |
