| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 111.6 | 115.9 | 109.15 | 112.25 | 112.25 | -7.1 (-5.95%) | 15,070 |
| 5 Feb 2018 | INR | 122.2 | 123.55 | 116 | 119.35 | 119.35 | -2.85 (-2.33%) | 21,362 |
| 2 Feb 2018 | INR | 120 | 126.5 | 111.05 | 122.2 | 122.2 | +5.55 (+4.76%) | 70,382 |
| 1 Feb 2018 | INR | 116 | 116.65 | 108.05 | 116.65 | 116.65 | +10.6 (+10.00%) | 34,278 |
| 31 Jan 2018 | INR | 100 | 110 | 98.3 | 106.05 | 106.05 | +5.3 (+5.26%) | 10,062 |
| 30 Jan 2018 | INR | 106 | 106 | 100.2 | 100.75 | 100.75 | -6.9 (-6.41%) | 7,844 |
| 29 Jan 2018 | INR | 113.1 | 113.7 | 107 | 107.65 | 107.65 | -2.4 (-2.18%) | 3,110 |
| 25 Jan 2018 | INR | 111.85 | 113.3 | 109 | 110.05 | 110.05 | -1.65 (-1.48%) | 4,090 |
| 24 Jan 2018 | INR | 115.15 | 115.15 | 110.6 | 111.7 | 111.7 | -2.25 (-1.97%) | 7,455 |
| 23 Jan 2018 | INR | 115 | 117.45 | 112 | 113.95 | 113.95 | -4.3 (-3.64%) | 6,528 |
| 22 Jan 2018 | INR | 115.2 | 119.3 | 115.2 | 118.25 | 118.25 | +3.35 (+2.92%) | 2,425 |
| 19 Jan 2018 | INR | 116.5 | 117.7 | 113.9 | 114.9 | 114.9 | -0.95 (-0.82%) | 3,166 |
| 18 Jan 2018 | INR | 121.1 | 123 | 114 | 115.85 | 115.85 | -0.65 (-0.56%) | 11,375 |
| 17 Jan 2018 | INR | 114.1 | 119 | 114.05 | 116.5 | 116.5 | -0.85 (-0.72%) | 4,177 |
| 16 Jan 2018 | INR | 124 | 124 | 116.6 | 117.35 | 117.35 | -6.5 (-5.25%) | 14,334 |
| 15 Jan 2018 | INR | 132 | 132 | 121.85 | 123.85 | 123.85 | +3.5 (+2.91%) | 8,653 |
| 12 Jan 2018 | INR | 121 | 122.7 | 119.65 | 120.35 | 120.35 | -0.45 (-0.37%) | 4,066 |
| 11 Jan 2018 | INR | 123.15 | 123.25 | 120.3 | 120.8 | 120.8 | -2.85 (-2.30%) | 5,813 |
| 10 Jan 2018 | INR | 125.4 | 127.15 | 122.5 | 123.65 | 123.65 | +3.9 (+3.26%) | 11,755 |
| 8 Jan 2018 | INR | 120 | 121.5 | 119 | 119.75 | 119.75 | -0.1 (-0.08%) | 8,817 |
| 5 Jan 2018 | INR | 122 | 124.2 | 118 | 119.85 | 119.85 | -1.4 (-1.15%) | 5,665 |
| 4 Jan 2018 | INR | 125 | 125.6 | 120 | 121.25 | 121.25 | -3.35 (-2.69%) | 9,463 |
| 3 Jan 2018 | INR | 113 | 125.95 | 113 | 124.6 | 124.6 | +10.1 (+8.82%) | 22,099 |
| 2 Jan 2018 | INR | 119 | 119 | 114.2 | 114.5 | 114.5 | -3.7 (-3.13%) | 6,321 |
| 1 Jan 2018 | INR | 118.5 | 121 | 118 | 118.2 | 118.2 | +0.2 (+0.17%) | 4,198 |
| 29 Dec 2017 | INR | 117.6 | 120.3 | 117 | 118 | 118 | +0.1 (+0.08%) | 4,925 |
| 28 Dec 2017 | INR | 122.6 | 122.6 | 117.25 | 117.9 | 117.9 | -2.45 (-2.04%) | 2,002 |
| 27 Dec 2017 | INR | 121.5 | 122 | 119.5 | 120.35 | 120.35 | -0.5 (-0.41%) | 3,145 |
| 26 Dec 2017 | INR | 124 | 125.5 | 120.1 | 120.85 | 120.85 | -3.8 (-3.05%) | 5,873 |
| 22 Dec 2017 | INR | 125 | 126 | 120.15 | 124.65 | 124.65 | +0.45 (+0.36%) | 8,021 |
