| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 85.2 | 85.9 | 80.35 | 84.9 | 84.9 | -2.95 (-3.36%) | 4,479,121 |
| 5 Feb 2018 | INR | 86 | 89.25 | 86 | 87.85 | 87.85 | -0.3 (-0.34%) | 1,263,582 |
| 2 Feb 2018 | INR | 91 | 91.1 | 87.2 | 88.15 | 88.15 | -3.1 (-3.40%) | 1,741,313 |
| 1 Feb 2018 | INR | 93.5 | 93.75 | 90.4 | 91.25 | 91.25 | -1.9 (-2.04%) | 1,508,658 |
| 31 Jan 2018 | INR | 94 | 96 | 92.1 | 93.15 | 93.15 | -0.85 (-0.90%) | 1,895,440 |
| 30 Jan 2018 | INR | 93.35 | 95.45 | 92.2 | 94 | 94 | +0.4 (+0.43%) | 1,190,328 |
| 29 Jan 2018 | INR | 94.9 | 95.35 | 91.45 | 93.6 | 93.6 | -1.55 (-1.63%) | 1,927,631 |
| 25 Jan 2018 | INR | 94.7 | 97.5 | 92.1 | 95.15 | 95.15 | +1.1 (+1.17%) | 1,657,493 |
| 24 Jan 2018 | INR | 99 | 99 | 92.95 | 94.05 | 94.05 | -5.35 (-5.38%) | 2,824,268 |
| 23 Jan 2018 | INR | 99.5 | 101.7 | 98.8 | 99.4 | 99.4 | -0.2 (-0.20%) | 836,936 |
| 22 Jan 2018 | INR | 102 | 102 | 99.25 | 99.6 | 99.6 | -2.7 (-2.64%) | 902,663 |
| 19 Jan 2018 | INR | 101.85 | 103.2 | 99.15 | 102.3 | 102.3 | +1.4 (+1.39%) | 1,334,736 |
| 18 Jan 2018 | INR | 105 | 105 | 99.3 | 100.9 | 100.9 | -2.55 (-2.46%) | 1,432,404 |
| 17 Jan 2018 | INR | 102.6 | 104.15 | 100.75 | 103.45 | 103.45 | +0.85 (+0.83%) | 1,291,775 |
| 16 Jan 2018 | INR | 104.25 | 106.65 | 102.1 | 102.6 | 102.6 | -2.05 (-1.96%) | 1,563,250 |
| 15 Jan 2018 | INR | 109 | 109.1 | 103.8 | 104.65 | 104.65 | -3.95 (-3.64%) | 1,814,526 |
| 12 Jan 2018 | INR | 107.2 | 110.3 | 102 | 108.6 | 108.6 | +1.45 (+1.35%) | 3,404,398 |
| 11 Jan 2018 | INR | 107.5 | 108.95 | 106.4 | 107.15 | 107.15 | -0.35 (-0.33%) | 934,332 |
| 10 Jan 2018 | INR | 112.9 | 113.5 | 106.4 | 107.5 | 107.5 | -2 (-1.83%) | 2,285,496 |
| 8 Jan 2018 | INR | 115.65 | 115.65 | 108.15 | 109.5 | 109.5 | -6.15 (-5.32%) | 2,057,056 |
| 5 Jan 2018 | INR | 107.65 | 118 | 107.65 | 115.65 | 115.65 | +11.15 (+10.67%) | 6,937,898 |
| 4 Jan 2018 | INR | 103 | 105.6 | 101.9 | 104.5 | 104.5 | +1.95 (+1.90%) | 1,097,739 |
| 3 Jan 2018 | INR | 101.65 | 103.8 | 101.05 | 102.55 | 102.55 | +1.8 (+1.79%) | 1,229,343 |
| 2 Jan 2018 | INR | 105.3 | 108 | 99.4 | 100.75 | 100.75 | -4.1 (-3.91%) | 2,147,960 |
| 1 Jan 2018 | INR | 108 | 108.15 | 104.3 | 104.85 | 104.85 | -3.35 (-3.10%) | 914,539 |
| 29 Dec 2017 | INR | 102.3 | 108.6 | 102.3 | 108.2 | 108.2 | +6 (+5.87%) | 2,091,032 |
| 28 Dec 2017 | INR | 101.45 | 103.7 | 100.5 | 102.2 | 102.2 | +1.05 (+1.04%) | 808,633 |
| 27 Dec 2017 | INR | 101.75 | 104.8 | 100.2 | 101.15 | 101.15 | -0.6 (-0.59%) | 1,209,081 |
| 26 Dec 2017 | INR | 100.5 | 102.3 | 99.7 | 101.75 | 101.75 | +1.1 (+1.09%) | 672,912 |
| 22 Dec 2017 | INR | 100.05 | 101.5 | 99.65 | 100.65 | 100.65 | -0.7 (-0.69%) | 729,389 |
