| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2018 | INR | 102.4 | 105.45 | 102 | 103.85 | 103.85 | +3.1 (+3.08%) | 279,344 |
| 6 Feb 2018 | INR | 96.35 | 103 | 91.8 | 100.75 | 100.75 | -0.05 (-0.05%) | 522,145 |
| 5 Feb 2018 | INR | 96 | 103.9 | 85.35 | 100.8 | 100.8 | +1.15 (+1.15%) | 404,799 |
| 2 Feb 2018 | INR | 106 | 106 | 97.3 | 99.65 | 99.65 | -7.1 (-6.65%) | 463,749 |
| 1 Feb 2018 | INR | 111.15 | 111.6 | 105.1 | 106.75 | 106.75 | -3.75 (-3.39%) | 374,869 |
| 31 Jan 2018 | INR | 110.4 | 113.15 | 108.6 | 110.5 | 110.5 | -0.65 (-0.58%) | 445,694 |
| 30 Jan 2018 | INR | 117.8 | 122 | 110 | 111.15 | 111.15 | -5.65 (-4.84%) | 299,728 |
| 29 Jan 2018 | INR | 121.55 | 124.4 | 115.7 | 116.8 | 116.8 | -3.3 (-2.75%) | 384,660 |
| 25 Jan 2018 | INR | 125.7 | 125.95 | 119.6 | 120.1 | 120.1 | -4.7 (-3.77%) | 465,779 |
| 24 Jan 2018 | INR | 127.9 | 129 | 123.3 | 124.8 | 124.8 | -4.55 (-3.52%) | 911,879 |
| 23 Jan 2018 | INR | 122.1 | 131.8 | 122.1 | 129.35 | 129.35 | +8.25 (+6.81%) | 2,433,030 |
| 22 Jan 2018 | INR | 121.5 | 123.4 | 118.55 | 121.1 | 121.1 | -0.4 (-0.33%) | 763,118 |
| 19 Jan 2018 | INR | 123.6 | 125.9 | 117.25 | 121.5 | 121.5 | -1.2 (-0.98%) | 822,551 |
| 18 Jan 2018 | INR | 134.5 | 136.5 | 121.5 | 122.7 | 122.7 | -10.75 (-8.06%) | 1,221,886 |
| 17 Jan 2018 | INR | 130.7 | 140.4 | 123.95 | 133.45 | 133.45 | +2.45 (+1.87%) | 3,603,562 |
| 16 Jan 2018 | INR | 140.35 | 142.7 | 126.6 | 131 | 131 | -8.45 (-6.06%) | 5,433,195 |
| 15 Jan 2018 | INR | 136.4 | 149.4 | 128.25 | 139.45 | 139.45 | +5.9 (+4.42%) | 8,087,184 |
| 12 Jan 2018 | INR | 111.65 | 133.55 | 109.55 | 133.55 | 133.55 | +22.25 (+19.99%) | 8,713,833 |
| 11 Jan 2018 | INR | 107.4 | 112.35 | 105.3 | 111.3 | 111.3 | +4.7 (+4.41%) | 1,516,145 |
| 10 Jan 2018 | INR | 108.45 | 108.45 | 105.1 | 106.6 | 106.6 | -1.2 (-1.11%) | 422,708 |
| 9 Jan 2018 | INR | 111.4 | 111.65 | 107.5 | 107.8 | 107.8 | -3 (-2.71%) | 625,799 |
| 8 Jan 2018 | INR | 112.9 | 114.7 | 110 | 110.8 | 110.8 | +0.5 (+0.45%) | 697,658 |
| 5 Jan 2018 | INR | 109 | 112.7 | 106.7 | 110.3 | 110.3 | +1.15 (+1.05%) | 469,687 |
| 4 Jan 2018 | INR | 108 | 111.45 | 106.2 | 109.15 | 109.15 | +0.8 (+0.74%) | 538,404 |
| 3 Jan 2018 | INR | 109 | 110 | 107.15 | 108.35 | 108.35 | -0.1 (-0.09%) | 298,315 |
| 2 Jan 2018 | INR | 110 | 111 | 104.75 | 108.45 | 108.45 | -0.15 (-0.14%) | 775,971 |
| 1 Jan 2018 | INR | 105.35 | 111.2 | 103.85 | 108.6 | 108.6 | +2.7 (+2.55%) | 595,223 |
| 29 Dec 2017 | INR | 104.5 | 106.5 | 103.7 | 105.9 | 105.9 | +2 (+1.92%) | 510,251 |
| 28 Dec 2017 | INR | 105.2 | 105.9 | 103.2 | 103.9 | 103.9 | -0.65 (-0.62%) | 322,537 |
| 27 Dec 2017 | INR | 106.5 | 108.5 | 103.5 | 104.55 | 104.55 | -1.4 (-1.32%) | 500,842 |
