| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2018 | INR | 120.65 | 121.95 | 118 | 121.4 | 12.14 | +3.9 (+3.32%) | 509 |
| 31 Jan 2018 | INR | 117 | 120.15 | 115.45 | 117.5 | 11.75 | +1.4 (+1.21%) | 2,478 |
| 30 Jan 2018 | INR | 119 | 119 | 116.1 | 116.1 | 11.61 | -3.7 (-3.09%) | 899 |
| 29 Jan 2018 | INR | 121.5 | 121.55 | 119.75 | 119.8 | 11.98 | -0.7 (-0.58%) | 1,822 |
| 25 Jan 2018 | INR | 120 | 120.5 | 119.45 | 120.5 | 12.05 | -0.95 (-0.78%) | 980 |
| 24 Jan 2018 | INR | 120.15 | 122 | 119.8 | 121.45 | 12.145 | +0.3 (+0.25%) | 500 |
| 23 Jan 2018 | INR | 122.05 | 125.35 | 121 | 121.15 | 12.115 | -2.8 (-2.26%) | 843 |
| 22 Jan 2018 | INR | 124.55 | 125.5 | 122.55 | 123.95 | 12.395 | +0.95 (+0.77%) | 1,110 |
| 19 Jan 2018 | INR | 122.1 | 126.95 | 122 | 123 | 12.3 | +1.45 (+1.19%) | 2,391 |
| 18 Jan 2018 | INR | 129.95 | 129.95 | 121.4 | 121.55 | 12.155 | -7 (-5.45%) | 11,108 |
| 17 Jan 2018 | INR | 121 | 128.9 | 121 | 128.55 | 12.855 | +4.05 (+3.25%) | 22,564 |
| 16 Jan 2018 | INR | 122.9 | 125 | 120.1 | 124.5 | 12.45 | +2.75 (+2.26%) | 8,531 |
| 15 Jan 2018 | INR | 121.05 | 123.5 | 121.05 | 121.75 | 12.175 | +0.45 (+0.37%) | 1,500 |
| 12 Jan 2018 | INR | 123.55 | 123.55 | 119 | 121.3 | 12.13 | +0.65 (+0.54%) | 3,874 |
| 11 Jan 2018 | INR | 123.8 | 124 | 120.6 | 120.65 | 12.065 | -3.65 (-2.94%) | 2,378 |
| 10 Jan 2018 | INR | 123.2 | 127.7 | 122.1 | 124.3 | 12.43 | +0.4 (+0.32%) | 3,596 |
| 8 Jan 2018 | INR | 121 | 127.7 | 120 | 123.9 | 12.39 | +3.6 (+2.99%) | 25,208 |
| 5 Jan 2018 | INR | 117.65 | 121.4 | 117.45 | 120.3 | 12.03 | +0.95 (+0.80%) | 38,371 |
| 4 Jan 2018 | INR | 115 | 120 | 115 | 119.35 | 11.935 | +4.05 (+3.51%) | 30,036 |
| 3 Jan 2018 | INR | 116.4 | 117.95 | 114.55 | 115.3 | 11.53 | -1.65 (-1.41%) | 2,324 |
| 2 Jan 2018 | INR | 118.6 | 118.6 | 115 | 116.95 | 11.695 | -0.1 (-0.09%) | 3,962 |
| 1 Jan 2018 | INR | 118.95 | 118.95 | 116.75 | 117.05 | 11.705 | -1.55 (-1.31%) | 529 |
| 29 Dec 2017 | INR | 118.45 | 119 | 116 | 118.6 | 11.86 | +1.5 (+1.28%) | 2,031 |
| 28 Dec 2017 | INR | 117.9 | 120.4 | 117 | 117.1 | 11.71 | -2.7 (-2.25%) | 2,767 |
| 27 Dec 2017 | INR | 120.5 | 120.9 | 118 | 119.8 | 11.98 | +1.8 (+1.53%) | 3,819 |
| 26 Dec 2017 | INR | 118 | 120.2 | 115.8 | 118 | 11.8 | -0.5 (-0.42%) | 5,506 |
| 22 Dec 2017 | INR | 119.85 | 120 | 115.6 | 118.5 | 11.85 | -0.55 (-0.46%) | 669 |
| 21 Dec 2017 | INR | 118.1 | 122.8 | 117.05 | 119.05 | 11.905 | -1.3 (-1.08%) | 6,548 |
| 20 Dec 2017 | INR | 118.1 | 122.85 | 118 | 120.35 | 12.035 | +1.75 (+1.48%) | 3,342 |
| 19 Dec 2017 | INR | 120.9 | 121 | 117.65 | 118.6 | 11.86 | +1 (+0.85%) | 3,315 |
