| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2018 | INR | 96.9 | 98.7 | 94.9 | 97.05 | 97.05 | +2.15 (+2.27%) | 247,537 |
| 7 Feb 2018 | INR | 97.2 | 99.6 | 93.5 | 94.9 | 94.9 | +0.8 (+0.85%) | 234,937 |
| 6 Feb 2018 | INR | 84.1 | 95.55 | 84.1 | 94.1 | 94.1 | +2.2 (+2.39%) | 514,072 |
| 5 Feb 2018 | INR | 93 | 94.25 | 81 | 91.9 | 91.9 | -3.45 (-3.62%) | 468,972 |
| 2 Feb 2018 | INR | 99.1 | 102.2 | 94.6 | 95.35 | 95.35 | -9.9 (-9.41%) | 528,644 |
| 1 Feb 2018 | INR | 106.55 | 108.5 | 97 | 105.25 | 105.25 | -0.85 (-0.80%) | 256,936 |
| 31 Jan 2018 | INR | 110.15 | 111.9 | 105.4 | 106.1 | 106.1 | -3.3 (-3.02%) | 244,174 |
| 30 Jan 2018 | INR | 113.3 | 115.8 | 108.65 | 109.4 | 109.4 | -4.3 (-3.78%) | 223,855 |
| 29 Jan 2018 | INR | 117.1 | 118.85 | 113 | 113.7 | 113.7 | -2.35 (-2.02%) | 184,018 |
| 25 Jan 2018 | INR | 120.5 | 121.8 | 114.85 | 116.05 | 116.05 | -4.45 (-3.69%) | 303,344 |
| 24 Jan 2018 | INR | 118.95 | 122.25 | 117.55 | 120.5 | 120.5 | +1.9 (+1.60%) | 289,809 |
| 23 Jan 2018 | INR | 121.9 | 124.6 | 117.8 | 118.6 | 118.6 | -3.25 (-2.67%) | 282,003 |
| 22 Jan 2018 | INR | 117 | 126.9 | 114.15 | 121.85 | 121.85 | +4.75 (+4.06%) | 747,205 |
| 19 Jan 2018 | INR | 119.25 | 121 | 115 | 117.1 | 117.1 | -3.15 (-2.62%) | 171,926 |
| 18 Jan 2018 | INR | 120.5 | 127.3 | 117.5 | 120.25 | 120.25 | +0.25 (+0.21%) | 448,162 |
| 17 Jan 2018 | INR | 121 | 121.95 | 118.05 | 120 | 120 | -1.9 (-1.56%) | 225,472 |
| 16 Jan 2018 | INR | 127.5 | 128.2 | 120.3 | 121.9 | 121.9 | -5.3 (-4.17%) | 277,830 |
| 15 Jan 2018 | INR | 126.7 | 130.95 | 125 | 127.2 | 127.2 | +1.7 (+1.35%) | 266,136 |
| 12 Jan 2018 | INR | 130.15 | 130.8 | 123 | 125.5 | 125.5 | -3.25 (-2.52%) | 285,425 |
| 11 Jan 2018 | INR | 128.75 | 131.8 | 128.15 | 128.75 | 128.75 | +0.1 (+0.08%) | 319,203 |
| 10 Jan 2018 | INR | 131.7 | 132.7 | 127.65 | 128.65 | 128.65 | -2.05 (-1.57%) | 368,647 |
| 9 Jan 2018 | INR | 133.2 | 133.25 | 130.05 | 130.7 | 130.7 | -1.15 (-0.87%) | 320,755 |
| 8 Jan 2018 | INR | 133.65 | 135.6 | 131.05 | 131.85 | 131.85 | -0.8 (-0.60%) | 505,714 |
| 5 Jan 2018 | INR | 131 | 137.4 | 130.5 | 132.65 | 132.65 | +2.4 (+1.84%) | 1,317,871 |
| 4 Jan 2018 | INR | 135.85 | 135.9 | 128.25 | 130.25 | 130.25 | -4.2 (-3.12%) | 1,002,827 |
| 3 Jan 2018 | INR | 119 | 137.55 | 119 | 134.45 | 134.45 | +16.35 (+13.84%) | 5,322,268 |
| 2 Jan 2018 | INR | 114.1 | 120 | 112.5 | 118.1 | 118.1 | +4.15 (+3.64%) | 485,286 |
| 1 Jan 2018 | INR | 116 | 116 | 113.4 | 113.95 | 113.95 | -1.25 (-1.09%) | 102,057 |
| 29 Dec 2017 | INR | 117.9 | 117.9 | 114.5 | 115.2 | 115.2 | +0.9 (+0.79%) | 224,505 |
| 28 Dec 2017 | INR | 116.05 | 116.05 | 113.6 | 114.3 | 114.3 | -0.65 (-0.57%) | 163,304 |
