| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2018 | INR | 98.5 | 101 | 97 | 98.5 | 98.5 | +1.85 (+1.91%) | 862,706 |
| 20 Feb 2018 | INR | 95.6 | 97.85 | 95.6 | 96.65 | 96.65 | -1.2 (-1.23%) | 16,968 |
| 19 Feb 2018 | INR | 97.2 | 99.45 | 97 | 97.85 | 97.85 | -1.5 (-1.51%) | 8,046 |
| 16 Feb 2018 | INR | 104.4 | 109.8 | 98.1 | 99.35 | 99.35 | -5.3 (-5.06%) | 78,665 |
| 15 Feb 2018 | INR | 112.1 | 112.1 | 102.1 | 104.65 | 104.65 | -7.4 (-6.60%) | 32,064 |
| 14 Feb 2018 | INR | 110 | 113.35 | 110 | 112.05 | 112.05 | +1.65 (+1.49%) | 11,243 |
| 12 Feb 2018 | INR | 108.9 | 111.85 | 108.45 | 110.4 | 110.4 | +0.8 (+0.73%) | 11,635 |
| 9 Feb 2018 | INR | 109.4 | 113.25 | 108.75 | 109.6 | 109.6 | -1.8 (-1.62%) | 21,006 |
| 8 Feb 2018 | INR | 113.15 | 114.05 | 110.3 | 111.4 | 111.4 | -1.8 (-1.59%) | 11,212 |
| 7 Feb 2018 | INR | 110.05 | 114.5 | 110.05 | 113.2 | 113.2 | +4.6 (+4.24%) | 7,756 |
| 6 Feb 2018 | INR | 110 | 111.45 | 106 | 108.6 | 108.6 | -5.25 (-4.61%) | 13,273 |
| 5 Feb 2018 | INR | 112.1 | 114 | 111.15 | 113.85 | 113.85 | -0.55 (-0.48%) | 7,724 |
| 2 Feb 2018 | INR | 115.05 | 116.95 | 113.5 | 114.4 | 114.4 | -2.2 (-1.89%) | 11,351 |
| 1 Feb 2018 | INR | 118.3 | 118.3 | 113 | 116.6 | 116.6 | +2.55 (+2.24%) | 28,889 |
| 31 Jan 2018 | INR | 114.5 | 114.8 | 113.6 | 114.05 | 114.05 | -1.05 (-0.91%) | 43,694 |
| 30 Jan 2018 | INR | 113.5 | 117.1 | 113 | 115.1 | 115.1 | +0.15 (+0.13%) | 4,333 |
| 29 Jan 2018 | INR | 117.25 | 117.25 | 114.25 | 114.95 | 114.95 | -1.9 (-1.63%) | 5,201 |
| 25 Jan 2018 | INR | 113.5 | 120 | 111.65 | 116.85 | 116.85 | -0.2 (-0.17%) | 166,124 |
| 24 Jan 2018 | INR | 120 | 120 | 116.55 | 117.05 | 117.05 | -2.7 (-2.25%) | 7,589 |
| 23 Jan 2018 | INR | 120 | 121 | 118.5 | 119.75 | 119.75 | +1.85 (+1.57%) | 18,439 |
| 22 Jan 2018 | INR | 115 | 118.8 | 114.1 | 117.9 | 117.9 | +0.45 (+0.38%) | 7,390 |
| 19 Jan 2018 | INR | 116.4 | 120.15 | 115.6 | 117.45 | 117.45 | -1.75 (-1.47%) | 49,932 |
| 18 Jan 2018 | INR | 120.05 | 122.95 | 118.45 | 119.2 | 119.2 | -2.05 (-1.69%) | 12,275 |
| 17 Jan 2018 | INR | 124.9 | 124.9 | 119.2 | 121.25 | 121.25 | -0.2 (-0.16%) | 14,397 |
| 16 Jan 2018 | INR | 122.6 | 123.15 | 119.35 | 121.45 | 121.45 | -0.15 (-0.12%) | 34,819 |
| 15 Jan 2018 | INR | 121.85 | 122.75 | 121.5 | 121.6 | 121.6 | -0.5 (-0.41%) | 4,787 |
| 12 Jan 2018 | INR | 122.45 | 122.6 | 121.4 | 122.1 | 122.1 | +0.4 (+0.33%) | 19,389 |
| 11 Jan 2018 | INR | 122 | 124.15 | 121 | 121.7 | 121.7 | -1.1 (-0.90%) | 43,217 |
| 10 Jan 2018 | INR | 126 | 126.9 | 122.1 | 122.8 | 122.8 | +1.35 (+1.11%) | 64,442 |
| 8 Jan 2018 | INR | 123.6 | 125 | 120.65 | 121.45 | 121.45 | -2.1 (-1.70%) | 31,612 |
