| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 77 | 84.6 | 71.5 | 73.9 | 73.9 | -6.6 (-8.20%) | 13,058 |
| 5 Feb 2018 | INR | 77.1 | 82.25 | 75 | 80.5 | 80.5 | -0.1 (-0.12%) | 15,793 |
| 2 Feb 2018 | INR | 85 | 85 | 77 | 80.6 | 80.6 | -4.05 (-4.78%) | 23,659 |
| 1 Feb 2018 | INR | 85.75 | 87 | 83.3 | 84.65 | 84.65 | -1.25 (-1.46%) | 7,147 |
| 31 Jan 2018 | INR | 88.4 | 90 | 84.1 | 85.9 | 85.9 | -2.5 (-2.83%) | 5,279 |
| 30 Jan 2018 | INR | 82.05 | 88.4 | 80 | 88.4 | 88.4 | +3.05 (+3.57%) | 7,923 |
| 29 Jan 2018 | INR | 89.9 | 91.95 | 82 | 85.35 | 85.35 | -1.2 (-1.39%) | 25,330 |
| 25 Jan 2018 | INR | 92.6 | 92.6 | 86 | 86.55 | 86.55 | -1.05 (-1.20%) | 7,934 |
| 24 Jan 2018 | INR | 89 | 92.75 | 86.3 | 87.6 | 87.6 | -1.65 (-1.85%) | 9,963 |
| 23 Jan 2018 | INR | 93.9 | 94.7 | 88.1 | 89.25 | 89.25 | -2 (-2.19%) | 9,982 |
| 22 Jan 2018 | INR | 91.35 | 97.4 | 89.1 | 91.25 | 91.25 | -4.45 (-4.65%) | 9,915 |
| 19 Jan 2018 | INR | 96.85 | 96.95 | 92.7 | 95.7 | 95.7 | +1.7 (+1.81%) | 3,181 |
| 18 Jan 2018 | INR | 96.15 | 97 | 92.1 | 94 | 94 | -2.35 (-2.44%) | 2,840 |
| 17 Jan 2018 | INR | 95.2 | 98.25 | 93.05 | 96.35 | 96.35 | +0.6 (+0.63%) | 3,952 |
| 16 Jan 2018 | INR | 104.7 | 104.7 | 95.05 | 95.75 | 95.75 | -2.6 (-2.64%) | 8,785 |
| 15 Jan 2018 | INR | 98.6 | 100 | 96 | 98.35 | 98.35 | -0.1 (-0.10%) | 34,307 |
| 12 Jan 2018 | INR | 97.5 | 99.9 | 95.2 | 98.45 | 98.45 | +0.6 (+0.61%) | 8,294 |
| 11 Jan 2018 | INR | 101 | 104.7 | 97 | 97.85 | 97.85 | -1.15 (-1.16%) | 3,051 |
| 10 Jan 2018 | INR | 96.05 | 99.9 | 96.05 | 99 | 99 | -0.2 (-0.20%) | 2,848 |
| 8 Jan 2018 | INR | 102 | 104.8 | 97.1 | 99.2 | 99.2 | -3.35 (-3.27%) | 16,139 |
| 5 Jan 2018 | INR | 100 | 103 | 96.35 | 102.55 | 102.55 | +4.95 (+5.07%) | 14,389 |
| 4 Jan 2018 | INR | 99 | 99 | 96.1 | 97.6 | 97.6 | +0.2 (+0.21%) | 5,191 |
| 3 Jan 2018 | INR | 96.1 | 102.7 | 96.1 | 97.4 | 97.4 | -1.65 (-1.67%) | 4,398 |
| 2 Jan 2018 | INR | 98.2 | 100 | 95.8 | 99.05 | 99.05 | +0.85 (+0.87%) | 7,238 |
| 1 Jan 2018 | INR | 100.2 | 100.95 | 97.4 | 98.2 | 98.2 | -5 (-4.84%) | 2,562 |
| 29 Dec 2017 | INR | 101 | 105 | 95.95 | 103.2 | 103.2 | +5.85 (+6.01%) | 27,308 |
| 28 Dec 2017 | INR | 97.15 | 100.2 | 95.15 | 97.35 | 97.35 | -0.65 (-0.66%) | 8,817 |
| 27 Dec 2017 | INR | 100 | 102.5 | 98 | 98 | 98 | -1.55 (-1.56%) | 8,401 |
| 26 Dec 2017 | INR | 104.9 | 104.9 | 94.5 | 99.55 | 99.55 | +5.9 (+6.30%) | 28,105 |
| 22 Dec 2017 | INR | 94.55 | 97.85 | 93 | 93.65 | 93.65 | -0.85 (-0.90%) | 3,339 |
