| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2018 | INR | 88.15 | 99.8 | 87.05 | 94 | 94 | +9.5 (+11.24%) | 55,820 |
| 6 Feb 2018 | INR | 87.3 | 87.3 | 80.1 | 84.5 | 84.5 | -5.5 (-6.11%) | 27,107 |
| 5 Feb 2018 | INR | 85.05 | 93 | 85.05 | 90 | 90 | +1.1 (+1.24%) | 8,458 |
| 2 Feb 2018 | INR | 96 | 98 | 87 | 88.9 | 88.9 | -8.8 (-9.01%) | 38,582 |
| 1 Feb 2018 | INR | 99.75 | 113.1 | 96.95 | 97.7 | 97.7 | -2 (-2.01%) | 74,566 |
| 31 Jan 2018 | INR | 98.6 | 105.9 | 98.6 | 99.7 | 99.7 | -2.1 (-2.06%) | 9,196 |
| 30 Jan 2018 | INR | 103.5 | 105.85 | 100.1 | 101.8 | 101.8 | -2.5 (-2.40%) | 11,546 |
| 29 Jan 2018 | INR | 105.65 | 107.2 | 102 | 104.3 | 104.3 | -1.35 (-1.28%) | 17,944 |
| 25 Jan 2018 | INR | 108.5 | 109.9 | 103.55 | 105.65 | 105.65 | -5.3 (-4.78%) | 31,820 |
| 24 Jan 2018 | INR | 102.4 | 118 | 97.1 | 110.95 | 110.95 | +9.8 (+9.69%) | 156,465 |
| 23 Jan 2018 | INR | 104.35 | 105.4 | 99 | 101.15 | 101.15 | -3.2 (-3.07%) | 13,705 |
| 22 Jan 2018 | INR | 107.5 | 107.5 | 102 | 104.35 | 104.35 | -3.4 (-3.16%) | 32,338 |
| 19 Jan 2018 | INR | 97.05 | 111.2 | 96.95 | 107.75 | 107.75 | +11 (+11.37%) | 216,782 |
| 18 Jan 2018 | INR | 101.2 | 107 | 94.1 | 96.75 | 96.75 | -6.3 (-6.11%) | 20,733 |
| 17 Jan 2018 | INR | 104.95 | 107.2 | 101 | 103.05 | 103.05 | -2.1 (-2.00%) | 25,293 |
| 16 Jan 2018 | INR | 103.75 | 108.65 | 99.1 | 105.15 | 105.15 | +1.85 (+1.79%) | 52,079 |
| 15 Jan 2018 | INR | 116 | 119.8 | 96.1 | 103.3 | 103.3 | -9.35 (-8.30%) | 269,910 |
| 12 Jan 2018 | INR | 94 | 112.65 | 92 | 112.65 | 112.65 | +18.75 (+19.97%) | 375,789 |
| 11 Jan 2018 | INR | 93.05 | 95.5 | 92.1 | 93.9 | 93.9 | +0.05 (+0.05%) | 4,708 |
| 10 Jan 2018 | INR | 92.6 | 97.6 | 92.55 | 93.85 | 93.85 | +1.15 (+1.24%) | 15,493 |
| 9 Jan 2018 | INR | 95 | 95.8 | 92.6 | 92.7 | 92.7 | +0.05 (+0.05%) | 3,661 |
| 8 Jan 2018 | INR | 90.1 | 94.05 | 90.1 | 92.65 | 92.65 | +1.65 (+1.81%) | 6,230 |
| 5 Jan 2018 | INR | 92.15 | 92.9 | 90.35 | 91 | 91 | -0.65 (-0.71%) | 5,971 |
| 4 Jan 2018 | INR | 92.95 | 93 | 90.5 | 91.65 | 91.65 | -0.45 (-0.49%) | 2,313 |
| 3 Jan 2018 | INR | 92.55 | 93.5 | 90 | 92.1 | 92.1 | -0.45 (-0.49%) | 8,093 |
| 2 Jan 2018 | INR | 92.65 | 93.4 | 89.15 | 92.55 | 92.55 | +2.45 (+2.72%) | 6,413 |
| 1 Jan 2018 | INR | 90.85 | 94.95 | 89.05 | 90.1 | 90.1 | +2.35 (+2.68%) | 8,219 |
| 29 Dec 2017 | INR | 89.9 | 89.95 | 87.45 | 87.75 | 87.75 | -0.25 (-0.28%) | 6,512 |
| 28 Dec 2017 | INR | 89.9 | 91.8 | 86.8 | 88 | 88 | -0.85 (-0.96%) | 7,078 |
| 27 Dec 2017 | INR | 99 | 99 | 88 | 88.85 | 88.85 | -4.2 (-4.51%) | 20,760 |
