| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 102.2 | 110 | 97 | 103.15 | 103.15 | -6.9 (-6.27%) | 83,813 |
| 5 Feb 2018 | INR | 115.1 | 120.45 | 101.6 | 110.05 | 110.05 | -6.75 (-5.78%) | 96,791 |
| 2 Feb 2018 | INR | 126.2 | 126.2 | 116 | 116.8 | 116.8 | -8.6 (-6.86%) | 36,603 |
| 1 Feb 2018 | INR | 125.1 | 132 | 120.4 | 125.4 | 125.4 | -2.65 (-2.07%) | 44,467 |
| 31 Jan 2018 | INR | 138.65 | 138.65 | 126.65 | 128.05 | 128.05 | -8.05 (-5.91%) | 41,089 |
| 30 Jan 2018 | INR | 137 | 145 | 134.55 | 136.1 | 136.1 | +0.65 (+0.48%) | 173,079 |
| 29 Jan 2018 | INR | 122.5 | 144 | 121.9 | 135.45 | 135.45 | +12.95 (+10.57%) | 385,228 |
| 25 Jan 2018 | INR | 125 | 125.9 | 121 | 122.5 | 122.5 | -1.15 (-0.93%) | 18,293 |
| 24 Jan 2018 | INR | 127.3 | 129.6 | 121.05 | 123.65 | 123.65 | -2.3 (-1.83%) | 31,420 |
| 23 Jan 2018 | INR | 130.5 | 132.9 | 124.1 | 125.95 | 125.95 | -4.55 (-3.49%) | 26,928 |
| 22 Jan 2018 | INR | 129.55 | 131.9 | 128.05 | 130.5 | 130.5 | +0.95 (+0.73%) | 16,215 |
| 19 Jan 2018 | INR | 130.55 | 133.9 | 126.1 | 129.55 | 129.55 | +0.25 (+0.19%) | 23,500 |
| 18 Jan 2018 | INR | 133.95 | 136.5 | 127.1 | 129.3 | 129.3 | -3.95 (-2.96%) | 25,873 |
| 17 Jan 2018 | INR | 133.15 | 139 | 126.6 | 133.25 | 133.25 | -0.25 (-0.19%) | 98,524 |
| 16 Jan 2018 | INR | 140 | 140.45 | 132.25 | 133.5 | 133.5 | -6.15 (-4.40%) | 64,313 |
| 15 Jan 2018 | INR | 142.1 | 143.75 | 139 | 139.65 | 139.65 | -2.45 (-1.72%) | 31,056 |
| 12 Jan 2018 | INR | 147 | 147.7 | 139.95 | 142.1 | 142.1 | -4.35 (-2.97%) | 66,898 |
| 11 Jan 2018 | INR | 145.4 | 151.45 | 145 | 146.45 | 146.45 | +1.9 (+1.31%) | 126,251 |
| 10 Jan 2018 | INR | 141.85 | 158 | 140.5 | 144.55 | 144.55 | +5 (+3.58%) | 321,451 |
| 9 Jan 2018 | INR | 139 | 143 | 138.35 | 139.55 | 139.55 | -0.6 (-0.43%) | 19,279 |
| 8 Jan 2018 | INR | 144.6 | 145.55 | 139.15 | 140.15 | 140.15 | -2.25 (-1.58%) | 23,691 |
| 5 Jan 2018 | INR | 143.65 | 146.6 | 141.55 | 142.4 | 142.4 | -0.7 (-0.49%) | 17,091 |
| 4 Jan 2018 | INR | 140 | 147.75 | 140 | 143.1 | 143.1 | +2.9 (+2.07%) | 34,768 |
| 3 Jan 2018 | INR | 142.95 | 144.1 | 139 | 140.2 | 140.2 | -0.4 (-0.28%) | 15,092 |
| 2 Jan 2018 | INR | 141.7 | 145 | 140.1 | 140.6 | 140.6 | -0.8 (-0.57%) | 16,310 |
| 1 Jan 2018 | INR | 142.75 | 145.85 | 138 | 141.4 | 141.4 | +0.35 (+0.25%) | 22,608 |
| 29 Dec 2017 | INR | 144.1 | 146.6 | 140.1 | 141.05 | 141.05 | -2.95 (-2.05%) | 31,702 |
| 28 Dec 2017 | INR | 146 | 148.65 | 143.1 | 144 | 144 | -2.35 (-1.61%) | 17,975 |
| 27 Dec 2017 | INR | 149.9 | 149.95 | 145.1 | 146.35 | 146.35 | -1.6 (-1.08%) | 28,066 |
| 26 Dec 2017 | INR | 151.95 | 151.95 | 147.2 | 147.95 | 147.95 | -1.15 (-0.77%) | 20,184 |
