| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 130.1 | 130.1 | 121.25 | 126.75 | 126.75 | -4.35 (-3.32%) | 40,000 |
| 5 Feb 2018 | INR | 135.05 | 135.05 | 131.05 | 131.1 | 131.1 | -6.1 (-4.45%) | 25,600 |
| 2 Feb 2018 | INR | 133.65 | 138.5 | 122.1 | 137.2 | 137.2 | +3.5 (+2.62%) | 140,800 |
| 1 Feb 2018 | INR | 124 | 133.7 | 124 | 133.7 | 133.7 | +12.15 (+10.00%) | 62,400 |
| 31 Jan 2018 | INR | 123.15 | 123.15 | 118 | 121.55 | 121.55 | -1.6 (-1.30%) | 40,000 |
| 30 Jan 2018 | INR | 133 | 133 | 120.1 | 123.15 | 123.15 | -7.85 (-5.99%) | 41,600 |
| 29 Jan 2018 | INR | 134 | 136.2 | 131 | 131 | 131 | -1.75 (-1.32%) | 27,200 |
| 25 Jan 2018 | INR | 133 | 134 | 131.8 | 132.75 | 132.75 | -3.2 (-2.35%) | 17,600 |
| 24 Jan 2018 | INR | 136.5 | 136.5 | 135 | 135.95 | 135.95 | -2.2 (-1.59%) | 9,600 |
| 23 Jan 2018 | INR | 139.3 | 140.8 | 138.15 | 138.15 | 138.15 | -0.15 (-0.11%) | 17,600 |
| 22 Jan 2018 | INR | 141 | 141 | 135.05 | 138.3 | 138.3 | -3.45 (-2.43%) | 32,000 |
| 19 Jan 2018 | INR | 142 | 145 | 140.1 | 141.75 | 141.75 | -0.9 (-0.63%) | 32,000 |
| 18 Jan 2018 | INR | 148.25 | 150.5 | 140.65 | 142.65 | 142.65 | -6.5 (-4.36%) | 59,200 |
| 17 Jan 2018 | INR | 151.5 | 152.5 | 148 | 149.15 | 149.15 | -0.35 (-0.23%) | 36,800 |
| 16 Jan 2018 | INR | 150.8 | 151.5 | 148.3 | 149.5 | 149.5 | -2.75 (-1.81%) | 28,800 |
| 15 Jan 2018 | INR | 151.5 | 153.5 | 149.25 | 152.25 | 152.25 | +1.75 (+1.16%) | 43,200 |
| 12 Jan 2018 | INR | 152 | 152 | 145.4 | 150.5 | 150.5 | +1.5 (+1.01%) | 19,200 |
| 11 Jan 2018 | INR | 152.5 | 154 | 148 | 149 | 149 | -3.5 (-2.30%) | 57,600 |
| 10 Jan 2018 | INR | 160 | 160 | 148.9 | 152.5 | 152.5 | -4.7 (-2.99%) | 48,000 |
| 8 Jan 2018 | INR | 163.95 | 163.95 | 152.25 | 157.2 | 157.2 | -4.65 (-2.87%) | 75,200 |
| 5 Jan 2018 | INR | 163.9 | 165.05 | 159 | 161.85 | 161.85 | -1.4 (-0.86%) | 54,400 |
| 4 Jan 2018 | INR | 166 | 171.05 | 160 | 163.25 | 163.25 | +7.75 (+4.98%) | 139,200 |
| 3 Jan 2018 | INR | 144 | 155.5 | 144 | 155.5 | 155.5 | +14.1 (+9.97%) | 102,400 |
| 2 Jan 2018 | INR | 141.5 | 148 | 140 | 141.4 | 141.4 | -7.75 (-5.20%) | 76,800 |
| 1 Jan 2018 | INR | 149 | 155.5 | 147.3 | 149.15 | 149.15 | +0.7 (+0.47%) | 81,600 |
| 29 Dec 2017 | INR | 156 | 158 | 147.7 | 148.45 | 148.45 | -3.1 (-2.05%) | 56,000 |
| 28 Dec 2017 | INR | 150 | 158.5 | 149 | 151.55 | 151.55 | +2.7 (+1.81%) | 97,600 |
| 27 Dec 2017 | INR | 136 | 154 | 136 | 148.85 | 148.85 | +12.35 (+9.05%) | 201,600 |
| 26 Dec 2017 | INR | 133 | 147.25 | 133 | 136.5 | 136.5 | +2.6 (+1.94%) | 179,200 |
| 22 Dec 2017 | INR | 130 | 138.25 | 123 | 133.9 | 133.9 | +15.7 (+13.28%) | 286,400 |
