| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 98 | 98 | 91.1 | 96.25 | 96.25 | -5.35 (-5.27%) | 8,584 |
| 5 Feb 2018 | INR | 93.6 | 103 | 91.5 | 101.6 | 101.6 | +4.2 (+4.31%) | 33,273 |
| 2 Feb 2018 | INR | 102.9 | 103.25 | 97 | 97.4 | 97.4 | -5.7 (-5.53%) | 20,516 |
| 1 Feb 2018 | INR | 105.35 | 106 | 102.7 | 103.1 | 103.1 | +0.1 (+0.10%) | 4,633 |
| 31 Jan 2018 | INR | 104.65 | 105 | 102.3 | 103 | 103 | -1.85 (-1.76%) | 7,744 |
| 30 Jan 2018 | INR | 105 | 105.5 | 104.05 | 104.85 | 104.85 | -1.25 (-1.18%) | 3,808 |
| 29 Jan 2018 | INR | 107.6 | 108.3 | 105.05 | 106.1 | 106.1 | -0.6 (-0.56%) | 15,272 |
| 25 Jan 2018 | INR | 107.75 | 110.5 | 106.2 | 106.7 | 106.7 | -0.8 (-0.74%) | 12,406 |
| 24 Jan 2018 | INR | 109.2 | 110.85 | 106 | 107.5 | 107.5 | -2.7 (-2.45%) | 14,160 |
| 23 Jan 2018 | INR | 107 | 116.5 | 106.8 | 110.2 | 110.2 | +4.05 (+3.82%) | 51,441 |
| 22 Jan 2018 | INR | 106.3 | 107.15 | 105.1 | 106.15 | 106.15 | +0.25 (+0.24%) | 3,833 |
| 19 Jan 2018 | INR | 106 | 107.2 | 105 | 105.9 | 105.9 | +0.55 (+0.52%) | 14,453 |
| 18 Jan 2018 | INR | 110 | 112 | 104.25 | 105.35 | 105.35 | -3.55 (-3.26%) | 35,393 |
| 17 Jan 2018 | INR | 105 | 111.6 | 104.1 | 108.9 | 108.9 | +3.95 (+3.76%) | 28,607 |
| 16 Jan 2018 | INR | 110 | 110.05 | 103.15 | 104.95 | 104.95 | -4.2 (-3.85%) | 33,735 |
| 15 Jan 2018 | INR | 110 | 110.5 | 108.15 | 109.15 | 109.15 | -0.45 (-0.41%) | 8,410 |
| 12 Jan 2018 | INR | 112.15 | 112.8 | 109 | 109.6 | 109.6 | -2.4 (-2.14%) | 10,291 |
| 11 Jan 2018 | INR | 111.1 | 114.7 | 111 | 112 | 112 | +0.65 (+0.58%) | 29,999 |
| 10 Jan 2018 | INR | 109.4 | 113.4 | 109.05 | 111.35 | 111.35 | -0.9 (-0.80%) | 13,624 |
| 8 Jan 2018 | INR | 109.5 | 114.75 | 109.5 | 112.25 | 112.25 | +3.2 (+2.93%) | 29,720 |
| 5 Jan 2018 | INR | 112.1 | 112.15 | 108.45 | 109.05 | 109.05 | -2.8 (-2.50%) | 16,646 |
| 4 Jan 2018 | INR | 111.7 | 112.5 | 111 | 111.85 | 111.85 | +1.65 (+1.50%) | 11,463 |
| 3 Jan 2018 | INR | 109.7 | 112.45 | 109.6 | 110.2 | 110.2 | +1.35 (+1.24%) | 20,450 |
| 2 Jan 2018 | INR | 111 | 111.85 | 108.55 | 108.85 | 108.85 | -1.5 (-1.36%) | 10,618 |
| 1 Jan 2018 | INR | 113.1 | 115.3 | 109.5 | 110.35 | 110.35 | -2.7 (-2.39%) | 21,319 |
| 29 Dec 2017 | INR | 116.6 | 116.6 | 111.25 | 113.05 | 113.05 | -2.25 (-1.95%) | 26,561 |
| 28 Dec 2017 | INR | 115.5 | 120.7 | 114 | 115.3 | 115.3 | +0.75 (+0.65%) | 112,867 |
| 27 Dec 2017 | INR | 105 | 120.5 | 105 | 114.55 | 114.55 | +8.85 (+8.37%) | 209,393 |
| 26 Dec 2017 | INR | 107.95 | 108.6 | 105.2 | 105.7 | 105.7 | -1.65 (-1.54%) | 15,034 |
| 22 Dec 2017 | INR | 109.6 | 110 | 107.1 | 107.35 | 107.35 | -1.75 (-1.60%) | 8,849 |
