| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 82 | 84.4 | 80 | 81 | 81 | -5.65 (-6.52%) | 197,246 |
| 5 Feb 2018 | INR | 83 | 87.35 | 80 | 86.65 | 86.65 | +3.05 (+3.65%) | 104,131 |
| 2 Feb 2018 | INR | 85 | 89 | 79.6 | 83.6 | 83.6 | -3.75 (-4.29%) | 263,120 |
| 1 Feb 2018 | INR | 87.9 | 88 | 84 | 87.35 | 87.35 | +1.4 (+1.63%) | 71,772 |
| 31 Jan 2018 | INR | 86 | 87.75 | 85.45 | 85.95 | 85.95 | -1.15 (-1.32%) | 57,292 |
| 30 Jan 2018 | INR | 87.7 | 88 | 83.85 | 87.1 | 87.1 | -1.15 (-1.30%) | 100,581 |
| 29 Jan 2018 | INR | 90.3 | 92 | 87.7 | 88.25 | 88.25 | -0.45 (-0.51%) | 45,990 |
| 25 Jan 2018 | INR | 90.8 | 91.95 | 88 | 88.7 | 88.7 | -2.05 (-2.26%) | 76,216 |
| 24 Jan 2018 | INR | 94.95 | 94.95 | 90 | 90.75 | 90.75 | -3.9 (-4.12%) | 116,831 |
| 23 Jan 2018 | INR | 92.8 | 95.5 | 92.8 | 94.65 | 94.65 | +1.35 (+1.45%) | 77,220 |
| 22 Jan 2018 | INR | 95.95 | 96.4 | 92.4 | 93.3 | 93.3 | -1.95 (-2.05%) | 66,986 |
| 19 Jan 2018 | INR | 96 | 97.45 | 93.1 | 95.25 | 95.25 | +0.25 (+0.26%) | 84,625 |
| 18 Jan 2018 | INR | 98.5 | 99.7 | 94.5 | 95 | 95 | -2.7 (-2.76%) | 251,350 |
| 17 Jan 2018 | INR | 98.25 | 99.5 | 96 | 97.7 | 97.7 | -0.55 (-0.56%) | 133,176 |
| 16 Jan 2018 | INR | 99 | 99.35 | 96 | 98.25 | 98.25 | -0.85 (-0.86%) | 268,058 |
| 15 Jan 2018 | INR | 99.5 | 101.4 | 99 | 99.1 | 99.1 | -0.1 (-0.10%) | 101,898 |
| 12 Jan 2018 | INR | 99.4 | 100 | 98.25 | 99.2 | 99.2 | -0.1 (-0.10%) | 153,304 |
| 11 Jan 2018 | INR | 99.2 | 99.8 | 98 | 99.3 | 99.3 | +0.7 (+0.71%) | 173,433 |
| 10 Jan 2018 | INR | 97.7 | 99.45 | 97.7 | 98.6 | 98.6 | -0.35 (-0.35%) | 98,218 |
| 8 Jan 2018 | INR | 102.5 | 102.7 | 98.2 | 98.95 | 98.95 | -2.2 (-2.17%) | 100,991 |
| 5 Jan 2018 | INR | 97.9 | 104 | 97.05 | 101.15 | 101.15 | +3.45 (+3.53%) | 323,761 |
| 4 Jan 2018 | INR | 96.55 | 98.5 | 96.25 | 97.7 | 97.7 | +1 (+1.03%) | 73,860 |
| 3 Jan 2018 | INR | 96.3 | 99 | 95.85 | 96.7 | 96.7 | -1.4 (-1.43%) | 89,792 |
| 2 Jan 2018 | INR | 98.9 | 98.9 | 96 | 98.1 | 98.1 | +0.7 (+0.72%) | 115,857 |
| 1 Jan 2018 | INR | 97.25 | 99.5 | 97.05 | 97.4 | 97.4 | +0.15 (+0.15%) | 58,889 |
| 29 Dec 2017 | INR | 99.4 | 99.4 | 96.8 | 97.25 | 97.25 | -0.3 (-0.31%) | 42,920 |
| 28 Dec 2017 | INR | 97.65 | 100 | 96.7 | 97.55 | 97.55 | -0.75 (-0.76%) | 245,077 |
| 27 Dec 2017 | INR | 98.2 | 100.4 | 98.05 | 98.3 | 98.3 | -0.7 (-0.71%) | 103,572 |
| 26 Dec 2017 | INR | 99.4 | 100.9 | 97.55 | 99 | 99 | -0.4 (-0.40%) | 73,340 |
| 22 Dec 2017 | INR | 98 | 101.3 | 97.5 | 99.4 | 99.4 | +1.25 (+1.27%) | 122,841 |
