| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 97.9 | 107 | 97.5 | 103.55 | 103.55 | -4 (-3.72%) | 71,312 |
| 5 Feb 2018 | INR | 106.55 | 110.75 | 104 | 107.55 | 107.55 | -2.25 (-2.05%) | 71,935 |
| 2 Feb 2018 | INR | 111.2 | 116.3 | 102 | 109.8 | 109.8 | -4.4 (-3.85%) | 149,414 |
| 1 Feb 2018 | INR | 117.7 | 118.8 | 111.6 | 114.2 | 114.2 | -0.85 (-0.74%) | 116,752 |
| 31 Jan 2018 | INR | 116 | 117 | 113.15 | 115.05 | 115.05 | -0.9 (-0.78%) | 78,146 |
| 30 Jan 2018 | INR | 116.7 | 119.9 | 111 | 115.95 | 115.95 | -1.7 (-1.44%) | 175,152 |
| 29 Jan 2018 | INR | 122 | 126.5 | 115.4 | 117.65 | 117.65 | -2.35 (-1.96%) | 494,988 |
| 25 Jan 2018 | INR | 113.8 | 122 | 111.1 | 120 | 120 | +6.85 (+6.05%) | 348,134 |
| 24 Jan 2018 | INR | 113.15 | 116.95 | 110.75 | 113.15 | 113.15 | -1.65 (-1.44%) | 130,136 |
| 23 Jan 2018 | INR | 121 | 123.7 | 112.3 | 114.8 | 114.8 | -6.4 (-5.28%) | 712,008 |
| 22 Jan 2018 | INR | 114.9 | 122.7 | 109.55 | 121.2 | 121.2 | +8.35 (+7.40%) | 467,662 |
| 19 Jan 2018 | INR | 109 | 114 | 106.55 | 112.85 | 112.85 | +4.6 (+4.25%) | 157,174 |
| 18 Jan 2018 | INR | 115.8 | 115.9 | 106.55 | 108.25 | 108.25 | -6.35 (-5.54%) | 169,990 |
| 17 Jan 2018 | INR | 107 | 115.7 | 104.5 | 114.6 | 114.6 | +6.35 (+5.87%) | 394,781 |
| 16 Jan 2018 | INR | 110.45 | 111.7 | 107.1 | 108.25 | 108.25 | -1 (-0.92%) | 300,755 |
| 15 Jan 2018 | INR | 108.7 | 110.8 | 105.25 | 109.25 | 109.25 | +1.75 (+1.63%) | 157,709 |
| 12 Jan 2018 | INR | 110.05 | 114.5 | 106.1 | 107.5 | 107.5 | -2.55 (-2.32%) | 682,222 |
| 11 Jan 2018 | INR | 111.5 | 111.5 | 91.45 | 110.05 | 110.05 | -0.85 (-0.77%) | 1,032,508 |
| 10 Jan 2018 | INR | 111.25 | 111.95 | 107 | 110.9 | 110.9 | -0.4 (-0.36%) | 235,566 |
| 9 Jan 2018 | INR | 119.05 | 120.25 | 110.25 | 111.3 | 111.3 | -6.2 (-5.28%) | 355,819 |
| 8 Jan 2018 | INR | 108 | 123.75 | 108 | 117.5 | 117.5 | +10.95 (+10.28%) | 1,403,390 |
| 5 Jan 2018 | INR | 103 | 109.3 | 103 | 106.55 | 106.55 | +4.65 (+4.56%) | 372,500 |
| 4 Jan 2018 | INR | 99.05 | 103.7 | 98 | 101.9 | 101.9 | +5.2 (+5.38%) | 329,269 |
| 3 Jan 2018 | INR | 95.3 | 98.05 | 94.8 | 96.7 | 96.7 | +1.15 (+1.20%) | 46,835 |
| 2 Jan 2018 | INR | 97 | 98.2 | 94.25 | 95.55 | 95.55 | +0.3 (+0.31%) | 48,730 |
| 1 Jan 2018 | INR | 96.95 | 96.95 | 94.2 | 95.25 | 95.25 | +0.2 (+0.21%) | 29,789 |
| 29 Dec 2017 | INR | 93.1 | 98 | 93.1 | 95.05 | 95.05 | -0.4 (-0.42%) | 38,728 |
| 28 Dec 2017 | INR | 97.6 | 97.6 | 95.05 | 95.45 | 95.45 | +0.4 (+0.42%) | 29,334 |
| 27 Dec 2017 | INR | 96.75 | 98.4 | 94.25 | 95.05 | 95.05 | -2.5 (-2.56%) | 61,261 |
| 26 Dec 2017 | INR | 98.35 | 100 | 95.75 | 97.55 | 97.55 | +1.45 (+1.51%) | 108,435 |
