| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2018 | INR | 82 | 95.25 | 78 | 91.95 | 91.95 | +10.9 (+13.45%) | 76,848 |
| 2 Feb 2018 | INR | 92 | 92 | 77.55 | 81.05 | 81.05 | -8.9 (-9.89%) | 51,683 |
| 1 Feb 2018 | INR | 95.5 | 95.5 | 87.3 | 89.95 | 89.95 | -1.55 (-1.69%) | 23,656 |
| 31 Jan 2018 | INR | 89.1 | 93 | 89.1 | 91.5 | 91.5 | +1.1 (+1.22%) | 27,771 |
| 30 Jan 2018 | INR | 91.5 | 92.8 | 90 | 90.4 | 90.4 | -1.65 (-1.79%) | 15,406 |
| 29 Jan 2018 | INR | 95.35 | 95.9 | 91.05 | 92.05 | 92.05 | -0.95 (-1.02%) | 7,422 |
| 25 Jan 2018 | INR | 90.25 | 94.5 | 90.25 | 93 | 93 | +0.6 (+0.65%) | 14,537 |
| 24 Jan 2018 | INR | 91.3 | 93.45 | 89.55 | 92.4 | 92.4 | -0.2 (-0.22%) | 10,437 |
| 23 Jan 2018 | INR | 95 | 96.75 | 92 | 92.6 | 92.6 | -3.05 (-3.19%) | 17,087 |
| 22 Jan 2018 | INR | 90.25 | 97.45 | 90.25 | 95.65 | 95.65 | +4.5 (+4.94%) | 35,651 |
| 19 Jan 2018 | INR | 90.05 | 94 | 89.25 | 91.15 | 91.15 | +0.35 (+0.39%) | 24,896 |
| 18 Jan 2018 | INR | 95 | 99.75 | 86.1 | 90.8 | 90.8 | -5 (-5.22%) | 79,116 |
| 17 Jan 2018 | INR | 98.45 | 99.9 | 92.25 | 95.8 | 95.8 | -1.65 (-1.69%) | 44,047 |
| 16 Jan 2018 | INR | 104 | 108.2 | 95.55 | 97.45 | 97.45 | -6.55 (-6.30%) | 71,579 |
| 15 Jan 2018 | INR | 103 | 106.95 | 100 | 104 | 104 | +6.2 (+6.34%) | 192,931 |
| 12 Jan 2018 | INR | 95.15 | 102.8 | 93 | 97.8 | 97.8 | +2.3 (+2.41%) | 147,480 |
| 11 Jan 2018 | INR | 93.25 | 97.75 | 90 | 95.5 | 95.5 | +3.35 (+3.64%) | 120,113 |
| 10 Jan 2018 | INR | 84.9 | 96.7 | 84.9 | 92.15 | 92.15 | +8.25 (+9.83%) | 178,913 |
| 8 Jan 2018 | INR | 79.05 | 85.6 | 78.3 | 83.9 | 83.9 | +4.85 (+6.14%) | 32,115 |
| 5 Jan 2018 | INR | 82.4 | 82.4 | 77 | 79.05 | 79.05 | -1.05 (-1.31%) | 24,483 |
| 4 Jan 2018 | INR | 83.9 | 83.9 | 77.6 | 80.1 | 80.1 | +0.1 (+0.13%) | 5,181 |
| 3 Jan 2018 | INR | 81.5 | 83.8 | 79 | 80 | 80 | -0.15 (-0.19%) | 7,567 |
| 2 Jan 2018 | INR | 82 | 84 | 79.5 | 80.15 | 80.15 | -2.3 (-2.79%) | 13,857 |
| 1 Jan 2018 | INR | 81.95 | 84.5 | 80.1 | 82.45 | 82.45 | +0.1 (+0.12%) | 16,718 |
| 29 Dec 2017 | INR | 85 | 85 | 82 | 82.35 | 82.35 | -0.3 (-0.36%) | 27,912 |
| 28 Dec 2017 | INR | 82 | 85 | 80 | 82.65 | 82.65 | +3.95 (+5.02%) | 64,882 |
| 27 Dec 2017 | INR | 81 | 82.5 | 77.05 | 78.7 | 78.7 | -0.95 (-1.19%) | 35,001 |
| 26 Dec 2017 | INR | 76.8 | 81.5 | 75.1 | 79.65 | 79.65 | +4.25 (+5.64%) | 60,830 |
| 22 Dec 2017 | INR | 73 | 76.1 | 72.25 | 75.4 | 75.4 | +1.95 (+2.65%) | 29,105 |
| 21 Dec 2017 | INR | 74 | 77 | 72.8 | 73.45 | 73.45 | -0.8 (-1.08%) | 18,585 |
