| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 78 | 82 | 76.55 | 78.7 | 78.7 | -5.2 (-6.20%) | 390,447 |
| 5 Feb 2018 | INR | 76.15 | 85.35 | 75.3 | 83.9 | 83.9 | +2.1 (+2.57%) | 464,280 |
| 2 Feb 2018 | INR | 85.45 | 86.4 | 80.7 | 81.8 | 81.8 | -4.8 (-5.54%) | 277,713 |
| 1 Feb 2018 | INR | 89.85 | 92.5 | 85 | 86.6 | 86.6 | -2.55 (-2.86%) | 367,528 |
| 31 Jan 2018 | INR | 87.5 | 90 | 85.95 | 89.15 | 89.15 | +2 (+2.29%) | 189,378 |
| 30 Jan 2018 | INR | 88.5 | 90 | 85.6 | 87.15 | 87.15 | -1.6 (-1.80%) | 278,720 |
| 29 Jan 2018 | INR | 92.5 | 92.7 | 88.3 | 88.75 | 88.75 | -2.45 (-2.69%) | 165,044 |
| 25 Jan 2018 | INR | 91.8 | 93.8 | 90.2 | 91.2 | 91.2 | +0.2 (+0.22%) | 229,624 |
| 24 Jan 2018 | INR | 95.25 | 95.25 | 90 | 91 | 91 | -3.45 (-3.65%) | 266,823 |
| 23 Jan 2018 | INR | 94.35 | 97.8 | 94 | 94.45 | 94.45 | -0.1 (-0.11%) | 312,254 |
| 22 Jan 2018 | INR | 97.2 | 98.1 | 93.7 | 94.55 | 94.55 | -1.9 (-1.97%) | 264,603 |
| 19 Jan 2018 | INR | 98.4 | 100 | 94.7 | 96.45 | 96.45 | -1.05 (-1.08%) | 422,527 |
| 18 Jan 2018 | INR | 103.6 | 105.5 | 96.8 | 97.5 | 97.5 | -5.15 (-5.02%) | 526,023 |
| 17 Jan 2018 | INR | 101.7 | 104.65 | 95.95 | 102.65 | 102.65 | +1.25 (+1.23%) | 712,242 |
| 16 Jan 2018 | INR | 109.65 | 110.4 | 100.6 | 101.4 | 101.4 | -7.4 (-6.80%) | 703,621 |
| 15 Jan 2018 | INR | 110.2 | 112 | 108 | 108.8 | 108.8 | +0.2 (+0.18%) | 459,064 |
| 12 Jan 2018 | INR | 112.8 | 114.65 | 105.15 | 108.6 | 108.6 | -3.15 (-2.82%) | 589,114 |
| 11 Jan 2018 | INR | 109.6 | 115.5 | 109.25 | 111.75 | 111.75 | +2.05 (+1.87%) | 543,145 |
| 10 Jan 2018 | INR | 114.35 | 117.4 | 107 | 109.7 | 109.7 | -4.65 (-4.07%) | 662,140 |
| 9 Jan 2018 | INR | 114.7 | 119.7 | 102.1 | 114.35 | 114.35 | +1.05 (+0.93%) | 1,111,461 |
| 8 Jan 2018 | INR | 116.8 | 119.7 | 109.4 | 113.3 | 113.3 | -0.1 (-0.09%) | 1,780,741 |
| 5 Jan 2018 | INR | 107.2 | 113.4 | 105.1 | 113.4 | 113.4 | +10.3 (+9.99%) | 2,325,995 |
| 4 Jan 2018 | INR | 96.4 | 105.4 | 94.8 | 103.1 | 103.1 | +7.25 (+7.56%) | 1,610,343 |
| 3 Jan 2018 | INR | 95.95 | 96.9 | 95.25 | 95.85 | 95.85 | +0.5 (+0.52%) | 194,913 |
| 2 Jan 2018 | INR | 96.05 | 98.9 | 93.75 | 95.35 | 95.35 | -0.15 (-0.16%) | 466,350 |
| 1 Jan 2018 | INR | 94.7 | 98.35 | 94.7 | 95.5 | 95.5 | +1.2 (+1.27%) | 352,812 |
| 29 Dec 2017 | INR | 96.95 | 97.65 | 92.8 | 94.3 | 94.3 | -1.7 (-1.77%) | 335,213 |
| 28 Dec 2017 | INR | 95.75 | 100.2 | 94.6 | 96 | 96 | +0.45 (+0.47%) | 480,052 |
| 27 Dec 2017 | INR | 98.4 | 98.4 | 94 | 95.55 | 95.55 | -2.25 (-2.30%) | 236,984 |
| 26 Dec 2017 | INR | 96.85 | 99.65 | 96.1 | 97.8 | 97.8 | +0.5 (+0.51%) | 294,991 |
