| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 118 | 118 | 110.25 | 116.65 | 116.65 | -2 (-1.69%) | 55,078 |
| 5 Feb 2018 | INR | 94.95 | 124 | 94.95 | 118.65 | 118.65 | +1 (+0.85%) | 93,354 |
| 2 Feb 2018 | INR | 126 | 126 | 116.6 | 117.65 | 117.65 | -9.2 (-7.25%) | 52,816 |
| 1 Feb 2018 | INR | 126.1 | 132.2 | 125.05 | 126.85 | 126.85 | +1.65 (+1.32%) | 60,385 |
| 31 Jan 2018 | INR | 128 | 129.8 | 124 | 125.2 | 125.2 | -4.25 (-3.28%) | 52,542 |
| 30 Jan 2018 | INR | 135.3 | 135.3 | 128 | 129.45 | 129.45 | -5.65 (-4.18%) | 43,443 |
| 29 Jan 2018 | INR | 135 | 139.1 | 134.05 | 135.1 | 135.1 | +1.05 (+0.78%) | 49,674 |
| 25 Jan 2018 | INR | 136.85 | 137.35 | 133.1 | 134.05 | 134.05 | -3.8 (-2.76%) | 58,727 |
| 24 Jan 2018 | INR | 136.7 | 139.45 | 135.05 | 137.85 | 137.85 | -0.05 (-0.04%) | 116,492 |
| 23 Jan 2018 | INR | 139.4 | 141 | 136 | 137.9 | 137.9 | -0.85 (-0.61%) | 33,592 |
| 22 Jan 2018 | INR | 137 | 142 | 136.05 | 138.75 | 138.75 | +2.1 (+1.54%) | 40,238 |
| 19 Jan 2018 | INR | 137.15 | 140.5 | 135.4 | 136.65 | 136.65 | +0.6 (+0.44%) | 63,490 |
| 18 Jan 2018 | INR | 143 | 145 | 135 | 136.05 | 136.05 | -5.05 (-3.58%) | 81,486 |
| 17 Jan 2018 | INR | 140.05 | 144.9 | 140 | 141.1 | 141.1 | -0.5 (-0.35%) | 81,675 |
| 16 Jan 2018 | INR | 151.65 | 151.85 | 137.75 | 141.6 | 141.6 | -8.85 (-5.88%) | 80,699 |
| 15 Jan 2018 | INR | 153 | 156.95 | 149.1 | 150.45 | 150.45 | -2.8 (-1.83%) | 260,524 |
| 12 Jan 2018 | INR | 157 | 161.15 | 151.55 | 153.25 | 153.25 | -4.25 (-2.70%) | 45,095 |
| 11 Jan 2018 | INR | 163.45 | 166 | 156 | 157.5 | 157.5 | -6.1 (-3.73%) | 94,567 |
| 10 Jan 2018 | INR | 157.5 | 165 | 153 | 163.6 | 163.6 | +8.1 (+5.21%) | 185,552 |
| 8 Jan 2018 | INR | 138.05 | 157.55 | 138.05 | 155.5 | 155.5 | +18.05 (+13.13%) | 221,012 |
| 5 Jan 2018 | INR | 138.3 | 140.8 | 137.25 | 137.45 | 137.45 | -0.9 (-0.65%) | 63,402 |
| 4 Jan 2018 | INR | 140.6 | 141 | 137.45 | 138.35 | 138.35 | -1.6 (-1.14%) | 53,575 |
| 3 Jan 2018 | INR | 142 | 143.45 | 139.3 | 139.95 | 139.95 | -0.8 (-0.57%) | 132,610 |
| 2 Jan 2018 | INR | 145.9 | 146 | 136 | 140.75 | 140.75 | -3.5 (-2.43%) | 98,985 |
| 1 Jan 2018 | INR | 147.4 | 150 | 143.05 | 144.25 | 144.25 | -2 (-1.37%) | 65,710 |
| 29 Dec 2017 | INR | 147.95 | 154.15 | 145.25 | 146.25 | 146.25 | -1.4 (-0.95%) | 87,004 |
| 28 Dec 2017 | INR | 151 | 151.6 | 142.7 | 147.65 | 147.65 | -4.2 (-2.77%) | 105,653 |
| 27 Dec 2017 | INR | 155 | 159.9 | 150.5 | 151.85 | 151.85 | -1.05 (-0.69%) | 166,326 |
| 26 Dec 2017 | INR | 140 | 157 | 140 | 152.9 | 152.9 | +14.5 (+10.48%) | 198,092 |
| 22 Dec 2017 | INR | 135.6 | 142 | 135.6 | 138.4 | 138.4 | +3.75 (+2.78%) | 160,912 |
