| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 82.1 | 88.75 | 81.1 | 87.3 | 87.3 | -2.75 (-3.05%) | 80,359 |
| 5 Feb 2018 | INR | 85.3 | 92.4 | 84.45 | 90.05 | 90.05 | +2.55 (+2.91%) | 77,688 |
| 2 Feb 2018 | INR | 94 | 94 | 85.3 | 87.5 | 87.5 | -7.85 (-8.23%) | 113,132 |
| 1 Feb 2018 | INR | 93.15 | 96.3 | 93 | 95.35 | 95.35 | +1.15 (+1.22%) | 55,145 |
| 31 Jan 2018 | INR | 95.1 | 99.4 | 91.3 | 94.2 | 94.2 | -2.4 (-2.48%) | 40,727 |
| 30 Jan 2018 | INR | 97.55 | 99.15 | 96.1 | 96.6 | 96.6 | -3.1 (-3.11%) | 54,447 |
| 29 Jan 2018 | INR | 103.25 | 106.25 | 97.4 | 99.7 | 99.7 | -3.55 (-3.44%) | 57,711 |
| 25 Jan 2018 | INR | 103.1 | 105.2 | 102.9 | 103.25 | 103.25 | -2.15 (-2.04%) | 49,044 |
| 24 Jan 2018 | INR | 102.5 | 107.75 | 102.5 | 105.4 | 105.4 | +2.4 (+2.33%) | 157,880 |
| 23 Jan 2018 | INR | 100.85 | 104.8 | 100 | 103 | 103 | +3.85 (+3.88%) | 116,275 |
| 22 Jan 2018 | INR | 98.35 | 102.35 | 97.85 | 99.15 | 99.15 | -1.45 (-1.44%) | 61,134 |
| 19 Jan 2018 | INR | 100.95 | 102.5 | 98.45 | 100.6 | 100.6 | +2.55 (+2.60%) | 73,973 |
| 18 Jan 2018 | INR | 103.5 | 105 | 94.25 | 98.05 | 98.05 | -4.55 (-4.43%) | 167,985 |
| 17 Jan 2018 | INR | 101.5 | 105 | 101.5 | 102.6 | 102.6 | -1.95 (-1.87%) | 67,272 |
| 16 Jan 2018 | INR | 109.3 | 109.3 | 103.25 | 104.55 | 104.55 | -3.6 (-3.33%) | 123,358 |
| 15 Jan 2018 | INR | 109 | 110.65 | 108 | 108.15 | 108.15 | -0.4 (-0.37%) | 80,213 |
| 12 Jan 2018 | INR | 111.6 | 111.6 | 108.2 | 108.55 | 108.55 | -3.1 (-2.78%) | 110,003 |
| 11 Jan 2018 | INR | 105.75 | 113.8 | 105.75 | 111.65 | 111.65 | +4.1 (+3.81%) | 165,825 |
| 10 Jan 2018 | INR | 109 | 110.4 | 106.05 | 107.55 | 107.55 | -2.2 (-2.00%) | 116,758 |
| 9 Jan 2018 | INR | 112 | 113 | 108.1 | 109.75 | 109.75 | -1.35 (-1.22%) | 133,390 |
| 8 Jan 2018 | INR | 113 | 113.3 | 110.2 | 111.1 | 111.1 | +0.85 (+0.77%) | 143,821 |
| 5 Jan 2018 | INR | 113.15 | 114.25 | 109.5 | 110.25 | 110.25 | -2 (-1.78%) | 190,431 |
| 4 Jan 2018 | INR | 113.25 | 114.5 | 111.8 | 112.25 | 112.25 | -0.85 (-0.75%) | 117,210 |
| 3 Jan 2018 | INR | 114 | 115.45 | 112.25 | 113.1 | 113.1 | +0.15 (+0.13%) | 112,362 |
| 2 Jan 2018 | INR | 116.75 | 118.5 | 111.25 | 112.95 | 112.95 | -2.45 (-2.12%) | 270,268 |
| 1 Jan 2018 | INR | 115.5 | 120.55 | 113.6 | 115.4 | 115.4 | +1.4 (+1.23%) | 628,013 |
| 29 Dec 2017 | INR | 115 | 119 | 113 | 114 | 114 | -0.15 (-0.13%) | 432,745 |
| 28 Dec 2017 | INR | 110.4 | 117.2 | 110.4 | 114.15 | 114.15 | +5.6 (+5.16%) | 1,062,517 |
| 27 Dec 2017 | INR | 108 | 115.7 | 107 | 108.55 | 108.55 | +1.25 (+1.16%) | 1,145,166 |
| 26 Dec 2017 | INR | 101.5 | 108.9 | 101.5 | 107.3 | 107.3 | +7 (+6.98%) | 993,651 |
