| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 105 | 106.55 | 103.1 | 106.45 | 106.45 | -1.95 (-1.80%) | 52,479 |
| 5 Feb 2018 | INR | 102.3 | 110.55 | 102.3 | 108.4 | 108.4 | +1 (+0.93%) | 34,453 |
| 2 Feb 2018 | INR | 111.6 | 114.9 | 107.1 | 107.4 | 107.4 | -8.65 (-7.45%) | 65,431 |
| 1 Feb 2018 | INR | 118 | 119.7 | 115 | 116.05 | 116.05 | -0.85 (-0.73%) | 26,583 |
| 31 Jan 2018 | INR | 118 | 119.95 | 116.1 | 116.9 | 116.9 | -1.95 (-1.64%) | 28,376 |
| 30 Jan 2018 | INR | 121 | 121.75 | 118.1 | 118.85 | 118.85 | -1.35 (-1.12%) | 21,686 |
| 29 Jan 2018 | INR | 123.45 | 127.4 | 119.55 | 120.2 | 120.2 | -1.35 (-1.11%) | 29,822 |
| 25 Jan 2018 | INR | 122.65 | 123.65 | 120.1 | 121.55 | 121.55 | -0.6 (-0.49%) | 41,128 |
| 24 Jan 2018 | INR | 123.5 | 123.7 | 120.4 | 122.15 | 122.15 | -0.15 (-0.12%) | 44,007 |
| 23 Jan 2018 | INR | 124.55 | 124.9 | 121.1 | 122.3 | 122.3 | +0.6 (+0.49%) | 42,240 |
| 22 Jan 2018 | INR | 124.55 | 124.55 | 121.1 | 121.7 | 121.7 | -0.7 (-0.57%) | 17,862 |
| 19 Jan 2018 | INR | 121.95 | 124.5 | 119.3 | 122.4 | 122.4 | +0.45 (+0.37%) | 50,630 |
| 18 Jan 2018 | INR | 126.8 | 130.5 | 120 | 121.95 | 121.95 | -3.6 (-2.87%) | 97,075 |
| 17 Jan 2018 | INR | 125.9 | 126 | 122 | 125.55 | 125.55 | +1.35 (+1.09%) | 34,483 |
| 16 Jan 2018 | INR | 131 | 132.9 | 120.95 | 124.2 | 124.2 | -6.15 (-4.72%) | 81,859 |
| 15 Jan 2018 | INR | 134.4 | 135 | 129 | 130.35 | 130.35 | -1.6 (-1.21%) | 46,195 |
| 12 Jan 2018 | INR | 134 | 135.5 | 127 | 131.95 | 131.95 | +0.35 (+0.27%) | 107,442 |
| 11 Jan 2018 | INR | 133.15 | 135 | 130.15 | 131.6 | 131.6 | -0.9 (-0.68%) | 48,706 |
| 10 Jan 2018 | INR | 134.6 | 136.9 | 131 | 132.5 | 132.5 | -1.15 (-0.86%) | 112,602 |
| 9 Jan 2018 | INR | 134.8 | 137.8 | 131.2 | 133.65 | 133.65 | +0.05 (+0.04%) | 249,659 |
| 8 Jan 2018 | INR | 128.5 | 135 | 124.3 | 133.6 | 133.6 | +6.65 (+5.24%) | 221,605 |
| 5 Jan 2018 | INR | 129 | 132.45 | 126.5 | 126.95 | 126.95 | -0.75 (-0.59%) | 122,997 |
| 4 Jan 2018 | INR | 128.75 | 131 | 125.2 | 127.7 | 127.7 | +0.9 (+0.71%) | 70,397 |
| 3 Jan 2018 | INR | 123.75 | 127.85 | 123.75 | 126.8 | 126.8 | +2.5 (+2.01%) | 38,956 |
| 2 Jan 2018 | INR | 132.15 | 132.15 | 122.45 | 124.3 | 124.3 | -5.35 (-4.13%) | 77,489 |
| 1 Jan 2018 | INR | 127.45 | 134.4 | 127.45 | 129.65 | 129.65 | +2.45 (+1.93%) | 160,341 |
| 29 Dec 2017 | INR | 126.5 | 132.05 | 124.9 | 127.2 | 127.2 | +1.4 (+1.11%) | 195,411 |
| 28 Dec 2017 | INR | 126 | 127.5 | 124.4 | 125.8 | 125.8 | +0.4 (+0.32%) | 117,932 |
| 27 Dec 2017 | INR | 125.25 | 129.9 | 123 | 125.4 | 125.4 | +0.95 (+0.76%) | 194,675 |
| 26 Dec 2017 | INR | 122.95 | 128 | 120.1 | 124.45 | 124.45 | +2.45 (+2.01%) | 188,312 |
