| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 80.75 | 85.5 | 80.5 | 84.1 | 84.1 | -0.6 (-0.71%) | 18,672 |
| 5 Feb 2018 | INR | 83.5 | 86.2 | 83.3 | 84.7 | 84.7 | -2.95 (-3.37%) | 14,857 |
| 2 Feb 2018 | INR | 89.1 | 89.95 | 87.15 | 87.65 | 87.65 | -4.05 (-4.42%) | 19,269 |
| 1 Feb 2018 | INR | 92.2 | 97.7 | 91.5 | 91.7 | 91.7 | -1.55 (-1.66%) | 9,597 |
| 31 Jan 2018 | INR | 95 | 99.65 | 92.15 | 93.25 | 93.25 | -3.7 (-3.82%) | 9,614 |
| 30 Jan 2018 | INR | 103.4 | 103.4 | 95.75 | 96.95 | 96.95 | -1.85 (-1.87%) | 12,098 |
| 29 Jan 2018 | INR | 99.7 | 101.9 | 94 | 98.8 | 98.8 | +1.75 (+1.80%) | 22,720 |
| 25 Jan 2018 | INR | 100.6 | 100.6 | 96 | 97.05 | 97.05 | -0.25 (-0.26%) | 9,399 |
| 24 Jan 2018 | INR | 97.25 | 101.25 | 96.15 | 97.3 | 97.3 | -2.65 (-2.65%) | 7,734 |
| 23 Jan 2018 | INR | 103.5 | 103.5 | 97 | 99.95 | 99.95 | -1.35 (-1.33%) | 4,515 |
| 22 Jan 2018 | INR | 101.9 | 102.9 | 98.15 | 101.3 | 101.3 | +1.3 (+1.30%) | 10,452 |
| 19 Jan 2018 | INR | 99.4 | 103.9 | 98.8 | 100 | 100 | -3.95 (-3.80%) | 7,651 |
| 18 Jan 2018 | INR | 108 | 109.7 | 102 | 103.95 | 103.95 | -0.75 (-0.72%) | 14,710 |
| 17 Jan 2018 | INR | 110.9 | 110.9 | 104.1 | 104.7 | 104.7 | -2.55 (-2.38%) | 5,963 |
| 16 Jan 2018 | INR | 110.25 | 110.25 | 106.45 | 107.25 | 107.25 | -3.1 (-2.81%) | 12,105 |
| 15 Jan 2018 | INR | 113 | 113.45 | 109 | 110.35 | 110.35 | +2.3 (+2.13%) | 24,613 |
| 12 Jan 2018 | INR | 113.9 | 113.9 | 105 | 108.05 | 108.05 | -1.5 (-1.37%) | 13,707 |
| 11 Jan 2018 | INR | 111.9 | 111.9 | 107.5 | 109.55 | 109.55 | -2 (-1.79%) | 15,124 |
| 10 Jan 2018 | INR | 110.5 | 115.95 | 109 | 111.55 | 111.55 | -6.45 (-5.47%) | 22,447 |
| 8 Jan 2018 | INR | 119.5 | 122.25 | 117.4 | 118 | 118 | -5.55 (-4.49%) | 12,699 |
| 5 Jan 2018 | INR | 121.9 | 123.6 | 120.25 | 123.55 | 123.55 | +5.8 (+4.93%) | 54,420 |
| 4 Jan 2018 | INR | 113 | 117.75 | 106.55 | 117.75 | 117.75 | +5.6 (+4.99%) | 41,199 |
| 3 Jan 2018 | INR | 108 | 116 | 107 | 112.15 | 112.15 | +4.75 (+4.42%) | 33,389 |
| 2 Jan 2018 | INR | 114 | 116 | 107 | 107.4 | 107.4 | -10.65 (-9.02%) | 36,486 |
| 1 Jan 2018 | INR | 123.5 | 123.9 | 116 | 118.05 | 118.05 | -5.85 (-4.72%) | 18,804 |
| 29 Dec 2017 | INR | 124 | 127.15 | 121.5 | 123.9 | 123.9 | +3.05 (+2.52%) | 51,811 |
| 28 Dec 2017 | INR | 111.3 | 122.4 | 111.3 | 120.85 | 120.85 | +9.55 (+8.58%) | 127,181 |
| 27 Dec 2017 | INR | 119.7 | 119.7 | 108.5 | 111.3 | 111.3 | -3.65 (-3.18%) | 113,769 |
| 26 Dec 2017 | INR | 99 | 114.95 | 98.5 | 114.95 | 114.95 | +19.15 (+19.99%) | 165,184 |
| 22 Dec 2017 | INR | 91.9 | 97.6 | 88.25 | 95.8 | 95.8 | +4.75 (+5.22%) | 69,412 |
