| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 103.35 | 121.2 | 102 | 117.95 | 117.95 | -0.65 (-0.55%) | 993,333 |
| 5 Feb 2018 | INR | 119 | 121.75 | 115.8 | 118.6 | 118.6 | -2.75 (-2.27%) | 721,145 |
| 2 Feb 2018 | INR | 122.15 | 134.75 | 116.95 | 121.35 | 121.35 | -5.05 (-4.00%) | 1,733,096 |
| 1 Feb 2018 | INR | 122.5 | 129.9 | 114.7 | 126.4 | 126.4 | +4.65 (+3.82%) | 857,641 |
| 31 Jan 2018 | INR | 125 | 131.95 | 116 | 121.75 | 121.75 | -6.75 (-5.25%) | 775,391 |
| 30 Jan 2018 | INR | 133 | 134.5 | 127.55 | 128.5 | 128.5 | -5.4 (-4.03%) | 280,308 |
| 29 Jan 2018 | INR | 138.65 | 141.5 | 132.75 | 133.9 | 133.9 | -1.85 (-1.36%) | 644,750 |
| 25 Jan 2018 | INR | 138 | 139 | 135.1 | 135.75 | 135.75 | -0.9 (-0.66%) | 184,092 |
| 24 Jan 2018 | INR | 137.55 | 143.65 | 136 | 136.65 | 136.65 | -2.55 (-1.83%) | 397,463 |
| 23 Jan 2018 | INR | 144 | 146.2 | 138 | 139.2 | 139.2 | -3.95 (-2.76%) | 285,574 |
| 22 Jan 2018 | INR | 146.4 | 148.3 | 142.1 | 143.15 | 143.15 | -1.4 (-0.97%) | 420,920 |
| 19 Jan 2018 | INR | 143.6 | 148 | 138.55 | 144.55 | 144.55 | +0.8 (+0.56%) | 460,823 |
| 18 Jan 2018 | INR | 156.9 | 158 | 141.95 | 143.75 | 143.75 | -11.9 (-7.65%) | 544,042 |
| 17 Jan 2018 | INR | 149.3 | 158.5 | 145.45 | 155.65 | 155.65 | +2.05 (+1.33%) | 592,197 |
| 16 Jan 2018 | INR | 157 | 158.8 | 149.55 | 153.6 | 153.6 | -5.35 (-3.37%) | 720,250 |
| 15 Jan 2018 | INR | 154.95 | 160.75 | 151.35 | 158.95 | 158.95 | +2.75 (+1.76%) | 1,438,980 |
| 12 Jan 2018 | INR | 143.2 | 158.6 | 143.2 | 156.2 | 156.2 | +13.65 (+9.58%) | 2,500,868 |
| 11 Jan 2018 | INR | 142.35 | 148.75 | 140 | 142.55 | 142.55 | +0.25 (+0.18%) | 575,042 |
| 10 Jan 2018 | INR | 142.6 | 147 | 141.5 | 142.3 | 142.3 | -1.75 (-1.21%) | 271,543 |
| 9 Jan 2018 | INR | 150 | 150 | 143.05 | 144.05 | 144.05 | -5 (-3.35%) | 245,431 |
| 8 Jan 2018 | INR | 148.05 | 149.9 | 143.75 | 149.05 | 149.05 | +1.45 (+0.98%) | 486,553 |
| 5 Jan 2018 | INR | 147.15 | 152.75 | 145 | 147.6 | 147.6 | +0.6 (+0.41%) | 891,839 |
| 4 Jan 2018 | INR | 144 | 148 | 141.05 | 147 | 147 | +3.9 (+2.73%) | 1,266,459 |
| 3 Jan 2018 | INR | 131.4 | 145 | 130.05 | 143.1 | 143.1 | +12.7 (+9.74%) | 2,334,963 |
| 2 Jan 2018 | INR | 131 | 132.15 | 127.1 | 130.4 | 130.4 | -1.25 (-0.95%) | 480,283 |
| 1 Jan 2018 | INR | 130.6 | 134.3 | 130.25 | 131.65 | 131.65 | +0.65 (+0.50%) | 356,226 |
| 29 Dec 2017 | INR | 130.8 | 132.75 | 129.6 | 131 | 131 | +0.2 (+0.15%) | 282,207 |
| 28 Dec 2017 | INR | 131 | 136.15 | 129 | 130.8 | 130.8 | -0.5 (-0.38%) | 711,169 |
| 27 Dec 2017 | INR | 136.2 | 136.9 | 128.35 | 131.3 | 131.3 | -4.6 (-3.38%) | 563,595 |
| 26 Dec 2017 | INR | 127.1 | 136.8 | 126.5 | 135.9 | 135.9 | +8.9 (+7.01%) | 1,867,959 |
