| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2018 | INR | 128.95 | 137.7 | 128.95 | 133 | 133 | -2.7 (-1.99%) | 81,000 |
| 2 Feb 2018 | INR | 148.45 | 148.45 | 135.7 | 135.7 | 135.7 | -7.1 (-4.97%) | 102,000 |
| 1 Feb 2018 | INR | 140 | 142.8 | 133 | 142.8 | 142.8 | +6.8 (+5%) | 48,000 |
| 31 Jan 2018 | INR | 136 | 136 | 136 | 136 | 136 | -3.1 (-2.23%) | 6,000 |
| 30 Jan 2018 | INR | 139.05 | 142 | 139.05 | 139.1 | 139.1 | -5.4 (-3.74%) | 12,000 |
| 29 Jan 2018 | INR | 145 | 145 | 141.55 | 144.5 | 144.5 | -3.65 (-2.46%) | 12,000 |
| 25 Jan 2018 | INR | 155.9 | 156 | 148 | 148.15 | 148.15 | -6.85 (-4.42%) | 57,000 |
| 24 Jan 2018 | INR | 153.5 | 155 | 152.7 | 155 | 155 | -4 (-2.52%) | 18,000 |
| 23 Jan 2018 | INR | 159 | 159 | 159 | 159 | 159 | +2 (+1.27%) | 3,000 |
| 22 Jan 2018 | INR | 157.75 | 158 | 157 | 157 | 157 | +0.7 (+0.45%) | 12,000 |
| 19 Jan 2018 | INR | 155 | 158.75 | 155 | 156.3 | 156.3 | +5.1 (+3.37%) | 36,000 |
| 18 Jan 2018 | INR | 153.1 | 154 | 150.5 | 151.2 | 151.2 | -3.35 (-2.17%) | 21,000 |
| 17 Jan 2018 | INR | 155 | 160 | 150.1 | 154.55 | 154.55 | -3.45 (-2.18%) | 39,000 |
| 16 Jan 2018 | INR | 156.3 | 158 | 152.5 | 158 | 158 | -2.5 (-1.56%) | 33,000 |
| 15 Jan 2018 | INR | 160 | 160.5 | 160 | 160.5 | 160.5 | +0.5 (+0.31%) | 6,000 |
| 12 Jan 2018 | INR | 162 | 164.9 | 158 | 160 | 160 | -3 (-1.84%) | 15,000 |
| 11 Jan 2018 | INR | 160 | 167.5 | 160 | 163 | 163 | +3.45 (+2.16%) | 42,000 |
| 10 Jan 2018 | INR | 164.05 | 164.05 | 159.15 | 159.55 | 159.55 | -4.45 (-2.71%) | 21,000 |
| 9 Jan 2018 | INR | 164.9 | 164.9 | 162.1 | 164 | 164 | -6.4 (-3.76%) | 12,000 |
| 8 Jan 2018 | INR | 170 | 174 | 169 | 170.4 | 170.4 | +2.3 (+1.37%) | 63,000 |
| 5 Jan 2018 | INR | 165 | 170 | 163.1 | 168.1 | 168.1 | +1.15 (+0.69%) | 45,000 |
| 4 Jan 2018 | INR | 167.95 | 168.95 | 165 | 166.95 | 166.95 | +4.45 (+2.74%) | 36,000 |
| 3 Jan 2018 | INR | 168 | 168 | 162.5 | 162.5 | 162.5 | -4.2 (-2.52%) | 24,000 |
| 2 Jan 2018 | INR | 182.6 | 182.9 | 165.5 | 166.7 | 166.7 | -7.5 (-4.31%) | 135,000 |
| 1 Jan 2018 | INR | 179.5 | 180 | 173.9 | 174.2 | 174.2 | +0.15 (+0.09%) | 102,000 |
| 29 Dec 2017 | INR | 168.5 | 175 | 168.5 | 174.05 | 174.05 | +7.05 (+4.22%) | 138,000 |
| 28 Dec 2017 | INR | 153.4 | 167.05 | 153.3 | 167 | 167 | +5.65 (+3.50%) | 153,000 |
| 27 Dec 2017 | INR | 160.4 | 165.4 | 160 | 161.35 | 161.35 | +10.95 (+7.28%) | 354,000 |
| 26 Dec 2017 | INR | 147 | 150.4 | 145 | 150.4 | 150.4 | +13.65 (+9.98%) | 57,000 |
| 22 Dec 2017 | INR | 127 | 136.75 | 127 | 136.75 | 136.75 | +12.4 (+9.97%) | 159,000 |
