| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 80.1 | 80.25 | 74.55 | 78.15 | 78.15 | -4.95 (-5.96%) | 116,833 |
| 5 Feb 2018 | INR | 81.75 | 84.4 | 80 | 83.1 | 83.1 | -0.4 (-0.48%) | 119,963 |
| 2 Feb 2018 | INR | 83.7 | 86.7 | 81.45 | 83.5 | 83.5 | -2.55 (-2.96%) | 326,748 |
| 1 Feb 2018 | INR | 88.1 | 93.85 | 85 | 86.05 | 86.05 | -2.8 (-3.15%) | 222,785 |
| 31 Jan 2018 | INR | 88.25 | 91.9 | 87.35 | 88.85 | 88.85 | +0.45 (+0.51%) | 104,355 |
| 30 Jan 2018 | INR | 91.5 | 91.5 | 88.15 | 88.4 | 88.4 | -3.3 (-3.60%) | 64,247 |
| 29 Jan 2018 | INR | 94.85 | 94.95 | 91.25 | 91.7 | 91.7 | -1.45 (-1.56%) | 1,330,053 |
| 25 Jan 2018 | INR | 92.15 | 95.95 | 90.6 | 93.15 | 93.15 | +1.45 (+1.58%) | 763,167 |
| 24 Jan 2018 | INR | 93.9 | 93.9 | 91.3 | 91.7 | 91.7 | -2.4 (-2.55%) | 82,598 |
| 23 Jan 2018 | INR | 94.3 | 96.5 | 93.7 | 94.1 | 94.1 | -0.95 (-1.00%) | 39,629 |
| 22 Jan 2018 | INR | 93 | 97.65 | 92.75 | 95.05 | 95.05 | +2.05 (+2.20%) | 1,744,126 |
| 19 Jan 2018 | INR | 92.5 | 94.4 | 91.6 | 93 | 93 | +0.3 (+0.32%) | 59,777 |
| 18 Jan 2018 | INR | 97 | 97.35 | 91.55 | 92.7 | 92.7 | -2.8 (-2.93%) | 129,244 |
| 17 Jan 2018 | INR | 96.1 | 97.05 | 93 | 95.5 | 95.5 | -0.6 (-0.62%) | 70,320 |
| 16 Jan 2018 | INR | 100 | 100.2 | 96 | 96.1 | 96.1 | -2.95 (-2.98%) | 107,786 |
| 15 Jan 2018 | INR | 98.6 | 100.75 | 97.85 | 99.05 | 99.05 | +1.85 (+1.90%) | 266,019 |
| 12 Jan 2018 | INR | 101.3 | 101.3 | 96.25 | 97.2 | 97.2 | -1.75 (-1.77%) | 170,187 |
| 11 Jan 2018 | INR | 97.15 | 100.65 | 96.05 | 98.95 | 98.95 | +1.85 (+1.91%) | 295,168 |
| 10 Jan 2018 | INR | 98.6 | 98.6 | 96.4 | 97.1 | 97.1 | -2.95 (-2.95%) | 69,469 |
| 8 Jan 2018 | INR | 98.1 | 102.8 | 98.1 | 100.05 | 100.05 | +2.8 (+2.88%) | 191,259 |
| 5 Jan 2018 | INR | 99.9 | 99.9 | 96.6 | 97.25 | 97.25 | -1.95 (-1.97%) | 122,508 |
| 4 Jan 2018 | INR | 100.95 | 101.9 | 98.35 | 99.2 | 99.2 | -0.5 (-0.50%) | 324,696 |
| 3 Jan 2018 | INR | 93.7 | 105.65 | 92 | 99.7 | 99.7 | +7.1 (+7.67%) | 3,912,309 |
| 2 Jan 2018 | INR | 93.7 | 93.85 | 91 | 92.6 | 92.6 | -0.9 (-0.96%) | 65,933 |
| 1 Jan 2018 | INR | 93.85 | 95.7 | 92.85 | 93.5 | 93.5 | +0.65 (+0.70%) | 53,626 |
| 29 Dec 2017 | INR | 96.1 | 98.25 | 91.9 | 92.85 | 92.85 | -2.55 (-2.67%) | 243,833 |
| 28 Dec 2017 | INR | 96.75 | 97.35 | 95.25 | 95.4 | 95.4 | -0.85 (-0.88%) | 59,804 |
| 27 Dec 2017 | INR | 99.25 | 99.25 | 95.55 | 96.25 | 96.25 | -1.95 (-1.99%) | 48,882 |
| 26 Dec 2017 | INR | 96.65 | 101 | 95.9 | 98.2 | 98.2 | +2.3 (+2.40%) | 164,736 |
| 22 Dec 2017 | INR | 96.55 | 99 | 95.5 | 95.9 | 95.9 | -0.15 (-0.16%) | 92,319 |
