| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 88.4 | 88.4 | 82.95 | 87 | 87 | -4.6 (-5.02%) | 72,995 |
| 5 Feb 2018 | INR | 88.6 | 94.25 | 87.55 | 91.6 | 91.6 | +1.4 (+1.55%) | 88,204 |
| 2 Feb 2018 | INR | 98.5 | 99.9 | 88.25 | 90.2 | 90.2 | -10.1 (-10.07%) | 105,109 |
| 1 Feb 2018 | INR | 103.65 | 103.65 | 99.25 | 100.3 | 100.3 | -0.8 (-0.79%) | 23,388 |
| 31 Jan 2018 | INR | 98.7 | 106 | 98 | 101.1 | 101.1 | +2.65 (+2.69%) | 74,458 |
| 30 Jan 2018 | INR | 100.45 | 102.85 | 97.95 | 98.45 | 98.45 | -2 (-1.99%) | 30,035 |
| 29 Jan 2018 | INR | 105 | 106.9 | 99.5 | 100.45 | 100.45 | -3.75 (-3.60%) | 36,529 |
| 25 Jan 2018 | INR | 106.3 | 108 | 103.6 | 104.2 | 104.2 | -2.55 (-2.39%) | 45,004 |
| 24 Jan 2018 | INR | 110.15 | 110.65 | 106.25 | 106.75 | 106.75 | -4.2 (-3.79%) | 46,743 |
| 23 Jan 2018 | INR | 109 | 113.4 | 107.5 | 110.95 | 110.95 | +2.85 (+2.64%) | 69,899 |
| 22 Jan 2018 | INR | 109 | 111.95 | 107.15 | 108.1 | 108.1 | -0.95 (-0.87%) | 56,906 |
| 19 Jan 2018 | INR | 111.1 | 111.6 | 107.1 | 109.05 | 109.05 | -0.95 (-0.86%) | 44,896 |
| 18 Jan 2018 | INR | 115.1 | 116.95 | 109 | 110 | 110 | -4.95 (-4.31%) | 118,698 |
| 17 Jan 2018 | INR | 107.6 | 119.75 | 103.2 | 114.95 | 114.95 | +7.15 (+6.63%) | 677,561 |
| 16 Jan 2018 | INR | 110.35 | 113.65 | 107.15 | 107.8 | 107.8 | -4.15 (-3.71%) | 57,439 |
| 15 Jan 2018 | INR | 110 | 113.5 | 110 | 111.95 | 111.95 | +1.75 (+1.59%) | 45,997 |
| 12 Jan 2018 | INR | 115.75 | 115.75 | 109.15 | 110.2 | 110.2 | -4.45 (-3.88%) | 94,347 |
| 11 Jan 2018 | INR | 114.9 | 116.7 | 113.5 | 114.65 | 114.65 | -0.2 (-0.17%) | 57,608 |
| 10 Jan 2018 | INR | 119.05 | 120.45 | 114.25 | 114.85 | 114.85 | -5.05 (-4.21%) | 122,852 |
| 9 Jan 2018 | INR | 116.05 | 124 | 116.05 | 119.9 | 119.9 | +4.55 (+3.94%) | 336,089 |
| 8 Jan 2018 | INR | 115.4 | 120 | 113.35 | 115.35 | 115.35 | -0.45 (-0.39%) | 155,161 |
| 5 Jan 2018 | INR | 119.95 | 121 | 113.65 | 115.8 | 115.8 | -3 (-2.53%) | 140,360 |
| 4 Jan 2018 | INR | 117.05 | 122 | 117.05 | 118.8 | 118.8 | +1.4 (+1.19%) | 149,119 |
| 3 Jan 2018 | INR | 117.6 | 122.5 | 116.75 | 117.4 | 117.4 | +0.8 (+0.69%) | 163,305 |
| 2 Jan 2018 | INR | 122 | 123.8 | 115.65 | 116.6 | 116.6 | -5.9 (-4.82%) | 256,447 |
| 1 Jan 2018 | INR | 110.7 | 128.2 | 110.15 | 122.5 | 122.5 | +11.8 (+10.66%) | 874,057 |
| 29 Dec 2017 | INR | 117.05 | 117.9 | 109.2 | 110.7 | 110.7 | -5.55 (-4.77%) | 322,437 |
| 28 Dec 2017 | INR | 107 | 124.2 | 106.8 | 116.25 | 116.25 | +10.6 (+10.03%) | 1,433,073 |
| 27 Dec 2017 | INR | 97.95 | 109.95 | 97.5 | 105.65 | 105.65 | +7.9 (+8.08%) | 834,257 |
| 26 Dec 2017 | INR | 99.45 | 99.45 | 95.95 | 97.75 | 97.75 | 0.0 (0.0%) | 92,032 |
