| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 83 | 86.8 | 81.05 | 82.8 | 82.8 | -2.5 (-2.93%) | 15,616 |
| 5 Feb 2018 | INR | 88.35 | 88.35 | 85.3 | 85.3 | 85.3 | -4.45 (-4.96%) | 13,465 |
| 2 Feb 2018 | INR | 88.8 | 92 | 88.35 | 89.75 | 89.75 | -3.25 (-3.49%) | 10,640 |
| 1 Feb 2018 | INR | 95.1 | 98.8 | 91.05 | 93 | 93 | -2.8 (-2.92%) | 23,043 |
| 31 Jan 2018 | INR | 96.85 | 100.5 | 91.9 | 95.8 | 95.8 | -0.85 (-0.88%) | 18,800 |
| 30 Jan 2018 | INR | 97 | 100.9 | 93.5 | 96.65 | 96.65 | -1.45 (-1.48%) | 15,802 |
| 29 Jan 2018 | INR | 97.95 | 101.1 | 94 | 98.1 | 98.1 | +1.8 (+1.87%) | 31,434 |
| 25 Jan 2018 | INR | 96.6 | 98 | 96 | 96.3 | 96.3 | -2.3 (-2.33%) | 8,571 |
| 24 Jan 2018 | INR | 100 | 100.9 | 96.75 | 98.6 | 98.6 | -1 (-1.00%) | 12,601 |
| 23 Jan 2018 | INR | 104.9 | 105 | 98.25 | 99.6 | 99.6 | -2.35 (-2.31%) | 17,679 |
| 22 Jan 2018 | INR | 97.5 | 102.3 | 97.5 | 101.95 | 101.95 | +1.95 (+1.95%) | 8,833 |
| 19 Jan 2018 | INR | 99.6 | 101 | 98 | 100 | 100 | -2.55 (-2.49%) | 18,930 |
| 18 Jan 2018 | INR | 105.15 | 109 | 99.45 | 102.55 | 102.55 | -2.1 (-2.01%) | 21,896 |
| 17 Jan 2018 | INR | 108.8 | 108.8 | 104 | 104.65 | 104.65 | -2.1 (-1.97%) | 17,546 |
| 16 Jan 2018 | INR | 111.7 | 115 | 106.15 | 106.75 | 106.75 | -3.05 (-2.78%) | 17,406 |
| 15 Jan 2018 | INR | 108 | 111.8 | 106 | 109.8 | 109.8 | +3.3 (+3.10%) | 34,096 |
| 12 Jan 2018 | INR | 111 | 111.75 | 106 | 106.5 | 106.5 | -2.5 (-2.29%) | 17,930 |
| 11 Jan 2018 | INR | 112.65 | 112.65 | 107.25 | 109 | 109 | -1.3 (-1.18%) | 31,863 |
| 10 Jan 2018 | INR | 114.3 | 114.3 | 109 | 110.3 | 110.3 | -2.35 (-2.09%) | 26,269 |
| 9 Jan 2018 | INR | 117.5 | 119 | 111.7 | 112.65 | 112.65 | -4.9 (-4.17%) | 28,999 |
| 8 Jan 2018 | INR | 122.25 | 123 | 116.45 | 117.55 | 117.55 | -4.7 (-3.84%) | 41,606 |
| 5 Jan 2018 | INR | 117.5 | 123.35 | 117.5 | 122.25 | 122.25 | +4.75 (+4.04%) | 98,034 |
| 4 Jan 2018 | INR | 113 | 117.5 | 106.9 | 117.5 | 117.5 | +5.55 (+4.96%) | 133,431 |
| 3 Jan 2018 | INR | 107.8 | 115.5 | 107.75 | 111.95 | 111.95 | +4.5 (+4.19%) | 105,397 |
| 2 Jan 2018 | INR | 114 | 116 | 106.65 | 107.45 | 107.45 | -10 (-8.51%) | 184,324 |
| 1 Jan 2018 | INR | 122.9 | 123.5 | 115.5 | 117.45 | 117.45 | -6.7 (-5.40%) | 77,865 |
| 29 Dec 2017 | INR | 124 | 127 | 121.5 | 124.15 | 124.15 | +2.75 (+2.27%) | 270,730 |
| 28 Dec 2017 | INR | 108.5 | 122.75 | 108.5 | 121.4 | 121.4 | +9.8 (+8.78%) | 384,212 |
| 27 Dec 2017 | INR | 118.4 | 118.4 | 108.3 | 111.6 | 111.6 | -3.2 (-2.79%) | 391,236 |
| 26 Dec 2017 | INR | 96 | 114.8 | 96 | 114.8 | 114.8 | +19.1 (+19.96%) | 661,342 |
