| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2018 | INR | 95.9 | 98.8 | 95.9 | 98.8 | 98.8 | -2.1 (-2.08%) | 1,102 |
| 2 Feb 2018 | INR | 92.15 | 100.9 | 92.15 | 100.9 | 100.9 | +3.9 (+4.02%) | 949 |
| 1 Feb 2018 | INR | 96.45 | 97 | 96.45 | 97 | 97 | +0.55 (+0.57%) | 144 |
| 31 Jan 2018 | INR | 97 | 102.9 | 96.1 | 96.45 | 96.45 | -4.65 (-4.60%) | 635 |
| 30 Jan 2018 | INR | 100 | 102.95 | 100 | 101.1 | 101.1 | +0.4 (+0.40%) | 2,722 |
| 29 Jan 2018 | INR | 100 | 102 | 98.55 | 100.7 | 100.7 | -1.8 (-1.76%) | 1,509 |
| 25 Jan 2018 | INR | 103.95 | 104 | 101.4 | 102.5 | 102.5 | +0.5 (+0.49%) | 527 |
| 24 Jan 2018 | INR | 101.1 | 104 | 101.1 | 102 | 102 | -2 (-1.92%) | 732 |
| 23 Jan 2018 | INR | 105 | 105 | 103.6 | 104 | 104 | -1.8 (-1.70%) | 269 |
| 22 Jan 2018 | INR | 105 | 106.9 | 104 | 105.8 | 105.8 | -3.15 (-2.89%) | 1,923 |
| 19 Jan 2018 | INR | 103.6 | 108.95 | 103.6 | 108.95 | 108.95 | +1.9 (+1.77%) | 511 |
| 18 Jan 2018 | INR | 106.65 | 107.15 | 106.65 | 107.05 | 107.05 | -4.95 (-4.42%) | 448 |
| 17 Jan 2018 | INR | 106.05 | 112 | 106.05 | 112 | 112 | +0.4 (+0.36%) | 125 |
| 16 Jan 2018 | INR | 111.65 | 111.65 | 111.6 | 111.6 | 111.6 | -5.85 (-4.98%) | 71 |
| 15 Jan 2018 | INR | 112.6 | 117.45 | 112.5 | 117.45 | 117.45 | +3.45 (+3.03%) | 280 |
| 12 Jan 2018 | INR | 113.5 | 114.1 | 111.55 | 114 | 114 | -0.3 (-0.26%) | 1,813 |
| 11 Jan 2018 | INR | 114 | 115 | 114 | 114.3 | 114.3 | -5.6 (-4.67%) | 509 |
| 10 Jan 2018 | INR | 115.5 | 120 | 115.5 | 119.9 | 119.9 | +0.7 (+0.59%) | 2,916 |
| 8 Jan 2018 | INR | 119.25 | 119.25 | 112.05 | 119.2 | 119.2 | +4.2 (+3.65%) | 2,578 |
| 5 Jan 2018 | INR | 118.9 | 118.9 | 112.25 | 115 | 115 | +0.5 (+0.44%) | 1,465 |
| 4 Jan 2018 | INR | 110 | 116.55 | 110 | 114.5 | 114.5 | +3.5 (+3.15%) | 4,549 |
| 3 Jan 2018 | INR | 105 | 111 | 105 | 111 | 111 | +5 (+4.72%) | 5,183 |
| 2 Jan 2018 | INR | 111 | 111 | 106 | 106 | 106 | -5 (-4.50%) | 1,523 |
| 1 Jan 2018 | INR | 103 | 111 | 103 | 111 | 111 | +5.25 (+4.96%) | 355 |
| 29 Dec 2017 | INR | 101.5 | 108.9 | 101.5 | 105.75 | 105.75 | +1.35 (+1.29%) | 2,667 |
| 28 Dec 2017 | INR | 109 | 109 | 103 | 104.4 | 104.4 | -4 (-3.69%) | 908 |
| 27 Dec 2017 | INR | 118.8 | 119 | 107.75 | 108.4 | 108.4 | -5 (-4.41%) | 17,298 |
| 26 Dec 2017 | INR | 111.5 | 113.4 | 105.2 | 113.4 | 113.4 | +5.4 (+5%) | 2,664 |
| 22 Dec 2017 | INR | 107.25 | 108 | 107.25 | 108 | 108 | +0.65 (+0.61%) | 1,306 |
| 21 Dec 2017 | INR | 104.65 | 107.35 | 104.65 | 107.35 | 107.35 | -1.65 (-1.51%) | 233 |
