| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2018 | INR | 92.01 | 92.46 | 91.6 | 91.61 | 91.61 | -0.45 (-0.49%) | 168,399 |
| 2 Feb 2018 | INR | 92.75 | 92.76 | 91.75 | 92.06 | 92.06 | -0.43 (-0.46%) | 71,442 |
| 1 Feb 2018 | INR | 92.39 | 92.5 | 91.76 | 92.49 | 92.49 | +0.29 (+0.31%) | 20,412 |
| 31 Jan 2018 | INR | 92.5 | 92.5 | 92 | 92.2 | 92.2 | -0.4 (-0.43%) | 30,618 |
| 30 Jan 2018 | INR | 92.75 | 92.98 | 92.6 | 92.6 | 92.6 | +0.1 (+0.11%) | 35,721 |
| 29 Jan 2018 | INR | 92.83 | 92.83 | 92.01 | 92.5 | 92.5 | -0.35 (-0.38%) | 30,618 |
| 25 Jan 2018 | INR | 92.9 | 92.9 | 92.18 | 92.85 | 92.85 | +0.52 (+0.56%) | 112,266 |
| 24 Jan 2018 | INR | 92.86 | 92.99 | 92.06 | 92.33 | 92.33 | +0.41 (+0.45%) | 153,090 |
| 23 Jan 2018 | INR | 93 | 93 | 91.92 | 91.92 | 91.92 | -1.26 (-1.35%) | 56,133 |
| 22 Jan 2018 | INR | 93.65 | 93.65 | 93.1 | 93.18 | 93.18 | -2.44 (-2.55%) | 76,545 |
| 19 Jan 2018 | INR | 95.69 | 96 | 95.15 | 95.62 | 95.62 | -0.3 (-0.31%) | 153,090 |
| 18 Jan 2018 | INR | 95.03 | 96.1 | 95 | 95.92 | 95.92 | +1.02 (+1.07%) | 76,545 |
| 17 Jan 2018 | INR | 95 | 95.5 | 94.5 | 94.9 | 94.9 | -0.04 (-0.04%) | 877,716 |
| 16 Jan 2018 | INR | 95.2 | 95.2 | 94.75 | 94.94 | 94.94 | +0.94 (+1%) | 51,030 |
| 15 Jan 2018 | INR | 94.25 | 94.25 | 93.92 | 94 | 94 | 0.0 (0.0%) | 91,854 |
| 12 Jan 2018 | INR | 94.06 | 94.06 | 94 | 94 | 94 | -0.01 (-0.01%) | 45,927 |
| 11 Jan 2018 | INR | 94.85 | 94.85 | 94.01 | 94.01 | 94.01 | +0.1 (+0.11%) | 15,309 |
| 10 Jan 2018 | INR | 94.02 | 94.05 | 93.91 | 93.91 | 93.91 | -0.06 (-0.06%) | 45,927 |
| 8 Jan 2018 | INR | 94.49 | 94.49 | 93.96 | 93.97 | 93.97 | -0.08 (-0.09%) | 51,030 |
| 5 Jan 2018 | INR | 94 | 94.1 | 94 | 94.05 | 94.05 | +0.05 (+0.05%) | 10,206 |
| 4 Jan 2018 | INR | 94 | 94 | 94 | 94 | 94 | -0.15 (-0.16%) | 10,206 |
| 3 Jan 2018 | INR | 94 | 94.15 | 93.76 | 94.15 | 94.15 | +0.2 (+0.21%) | 20,412 |
| 2 Jan 2018 | INR | 93.95 | 93.95 | 93.95 | 93.95 | 93.95 | +0.28 (+0.30%) | 10,206 |
| 1 Jan 2018 | INR | 93.8 | 93.8 | 93.66 | 93.67 | 93.67 | -0.29 (-0.31%) | 25,515 |
| 29 Dec 2017 | INR | 94.02 | 94.75 | 93.65 | 93.96 | 93.96 | -0.19 (-0.20%) | 117,369 |
| 28 Dec 2017 | INR | 94.5 | 94.5 | 94.15 | 94.15 | 94.15 | -0.4 (-0.42%) | 15,309 |
| 27 Dec 2017 | INR | 94.01 | 94.55 | 94.01 | 94.55 | 94.55 | -0.17 (-0.18%) | 30,618 |
| 26 Dec 2017 | INR | 94.72 | 94.72 | 94.72 | 94.72 | 94.72 | +0.12 (+0.13%) | 5,103 |
| 22 Dec 2017 | INR | 94.6 | 94.6 | 94.6 | 94.6 | 94.6 | 0.0 (0.0%) | 0 |
| 21 Dec 2017 | INR | 94.4 | 94.6 | 94.4 | 94.6 | 94.6 | +0.3 (+0.32%) | 20,412 |
