| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 116.05 | 129 | 116 | 124.6 | 124.6 | +2.5 (+2.05%) | 23,472 |
| 5 Feb 2018 | INR | 119.05 | 123 | 114.7 | 122.1 | 122.1 | +0.1 (+0.08%) | 264,588 |
| 2 Feb 2018 | INR | 120 | 122.65 | 113.2 | 122 | 122 | +0.1 (+0.08%) | 18,512 |
| 1 Feb 2018 | INR | 127 | 127 | 121.15 | 121.9 | 121.9 | -4.95 (-3.90%) | 22,048 |
| 31 Jan 2018 | INR | 124.25 | 128.5 | 124 | 126.85 | 126.85 | +1.95 (+1.56%) | 10,815 |
| 30 Jan 2018 | INR | 126.3 | 127.95 | 121 | 124.9 | 124.9 | -1.95 (-1.54%) | 16,115 |
| 29 Jan 2018 | INR | 129.6 | 131.1 | 126.25 | 126.85 | 126.85 | -1.45 (-1.13%) | 199,042 |
| 25 Jan 2018 | INR | 129.65 | 130.55 | 126.3 | 128.3 | 128.3 | -1.9 (-1.46%) | 19,825 |
| 24 Jan 2018 | INR | 131.55 | 132.15 | 129.1 | 130.2 | 130.2 | -0.35 (-0.27%) | 23,114 |
| 23 Jan 2018 | INR | 135 | 135.15 | 130.1 | 130.55 | 130.55 | -3.75 (-2.79%) | 23,060 |
| 22 Jan 2018 | INR | 134.65 | 135.3 | 132 | 134.3 | 134.3 | +1.5 (+1.13%) | 26,136 |
| 19 Jan 2018 | INR | 136.1 | 136.35 | 131.1 | 132.8 | 132.8 | -1.55 (-1.15%) | 399,709 |
| 18 Jan 2018 | INR | 140.05 | 142.4 | 126.3 | 134.35 | 134.35 | -4.45 (-3.21%) | 567,653 |
| 17 Jan 2018 | INR | 140.25 | 140.35 | 135 | 138.8 | 138.8 | -2.1 (-1.49%) | 11,120 |
| 16 Jan 2018 | INR | 144.8 | 149.4 | 140.05 | 140.9 | 140.9 | -3.6 (-2.49%) | 26,872 |
| 15 Jan 2018 | INR | 146 | 146.9 | 143.05 | 144.5 | 144.5 | -0.9 (-0.62%) | 62,236 |
| 12 Jan 2018 | INR | 148.2 | 148.25 | 142 | 145.4 | 145.4 | -0.95 (-0.65%) | 17,143 |
| 11 Jan 2018 | INR | 146.25 | 148.8 | 145.75 | 146.35 | 146.35 | +2.9 (+2.02%) | 17,071 |
| 10 Jan 2018 | INR | 144 | 148 | 142.3 | 143.45 | 143.45 | -3.9 (-2.65%) | 19,459 |
| 8 Jan 2018 | INR | 142.95 | 148.5 | 142.95 | 147.35 | 147.35 | +6.25 (+4.43%) | 42,455 |
| 5 Jan 2018 | INR | 143.8 | 146.5 | 140.5 | 141.1 | 141.1 | +0.45 (+0.32%) | 67,275 |
| 4 Jan 2018 | INR | 138.05 | 142.05 | 137 | 140.65 | 140.65 | +2.45 (+1.77%) | 48,120 |
| 3 Jan 2018 | INR | 138.6 | 140.1 | 136.35 | 138.2 | 138.2 | +1.45 (+1.06%) | 31,564 |
| 2 Jan 2018 | INR | 137 | 142.75 | 134 | 136.75 | 136.75 | +0.35 (+0.26%) | 96,644 |
| 1 Jan 2018 | INR | 133.4 | 137.45 | 133.4 | 136.4 | 136.4 | +4.2 (+3.18%) | 58,167 |
| 29 Dec 2017 | INR | 137 | 137.7 | 131.3 | 132.2 | 132.2 | -2.95 (-2.18%) | 54,882 |
| 28 Dec 2017 | INR | 138 | 142.75 | 134.5 | 135.15 | 135.15 | +6.65 (+5.18%) | 248,619 |
| 27 Dec 2017 | INR | 129 | 129.1 | 127.15 | 128.5 | 128.5 | -0.45 (-0.35%) | 18,465 |
| 26 Dec 2017 | INR | 128.7 | 130.2 | 126.2 | 128.95 | 128.95 | +1.55 (+1.22%) | 23,781 |
| 22 Dec 2017 | INR | 127.3 | 129.8 | 125.6 | 127.4 | 127.4 | +0.7 (+0.55%) | 42,521 |
