| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Feb 2018 | INR | 165 | 165.25 | 160 | 164.4 | 164.4 | -0.45 (-0.27%) | 28,000 |
| 9 Feb 2018 | INR | 170.5 | 170.9 | 164.2 | 164.85 | 164.85 | -3.9 (-2.31%) | 23,000 |
| 8 Feb 2018 | INR | 169 | 169.9 | 168.4 | 168.75 | 168.75 | +0.3 (+0.18%) | 24,000 |
| 7 Feb 2018 | INR | 163.5 | 169.85 | 153.5 | 168.45 | 168.45 | +5.3 (+3.25%) | 26,000 |
| 6 Feb 2018 | INR | 156.25 | 167.45 | 148 | 163.15 | 163.15 | -12.6 (-7.17%) | 22,000 |
| 5 Feb 2018 | INR | 163 | 177.9 | 163 | 175.75 | 175.75 | +11.8 (+7.20%) | 26,000 |
| 2 Feb 2018 | INR | 175 | 176.7 | 155 | 163.95 | 163.95 | +11.7 (+7.68%) | 16,000 |
| 1 Feb 2018 | INR | 178 | 179.9 | 145.5 | 152.25 | 152.25 | -25.55 (-14.37%) | 25,000 |
| 31 Jan 2018 | INR | 170 | 179.95 | 159 | 177.8 | 177.8 | +15.75 (+9.72%) | 24,000 |
| 30 Jan 2018 | INR | 169.5 | 169.5 | 158.5 | 162.05 | 162.05 | -2.7 (-1.64%) | 28,000 |
| 29 Jan 2018 | INR | 164 | 169.9 | 162 | 164.75 | 164.75 | -4.35 (-2.57%) | 12,000 |
| 25 Jan 2018 | INR | 160 | 169.9 | 160 | 169.1 | 169.1 | +10.15 (+6.39%) | 44,000 |
| 24 Jan 2018 | INR | 159.9 | 164.45 | 154 | 158.95 | 158.95 | -4.15 (-2.54%) | 45,000 |
| 23 Jan 2018 | INR | 145.85 | 168.55 | 145.75 | 163.1 | 163.1 | +12.7 (+8.44%) | 38,000 |
| 22 Jan 2018 | INR | 152.5 | 159.95 | 148 | 150.4 | 150.4 | -2.1 (-1.38%) | 30,000 |
| 19 Jan 2018 | INR | 151.5 | 153.35 | 145.9 | 152.5 | 152.5 | +4.15 (+2.80%) | 22,000 |
| 18 Jan 2018 | INR | 153 | 153.45 | 142.2 | 148.35 | 148.35 | -4.45 (-2.91%) | 13,000 |
| 17 Jan 2018 | INR | 153 | 153 | 152.8 | 152.8 | 152.8 | +2.3 (+1.53%) | 4,000 |
| 16 Jan 2018 | INR | 158 | 161.5 | 145.1 | 150.5 | 150.5 | -13.7 (-8.34%) | 24,000 |
| 15 Jan 2018 | INR | 154.5 | 164.75 | 150 | 164.2 | 164.2 | +12 (+7.88%) | 41,000 |
| 12 Jan 2018 | INR | 154.9 | 155 | 147.2 | 152.2 | 152.2 | -1.7 (-1.10%) | 37,000 |
| 11 Jan 2018 | INR | 159 | 164.9 | 150.25 | 153.9 | 153.9 | -2.55 (-1.63%) | 18,000 |
| 10 Jan 2018 | INR | 156.25 | 156.75 | 151 | 156.45 | 156.45 | +3.2 (+2.09%) | 15,000 |
| 8 Jan 2018 | INR | 153.1 | 156 | 144 | 153.25 | 153.25 | -8.65 (-5.34%) | 32,000 |
| 5 Jan 2018 | INR | 161.9 | 167.9 | 158.75 | 161.9 | 161.9 | -2.9 (-1.76%) | 17,000 |
| 4 Jan 2018 | INR | 157.5 | 164.8 | 146 | 164.8 | 164.8 | -3.45 (-2.05%) | 19,000 |
| 3 Jan 2018 | INR | 157.5 | 169.95 | 155 | 168.25 | 168.25 | +0.35 (+0.21%) | 16,000 |
| 2 Jan 2018 | INR | 168.7 | 168.8 | 157 | 167.9 | 167.9 | +8 (+5.00%) | 6,000 |
| 1 Jan 2018 | INR | 158.1 | 164 | 153 | 159.9 | 159.9 | -0.05 (-0.03%) | 12,000 |
| 29 Dec 2017 | INR | 164.9 | 164.9 | 159.9 | 159.95 | 159.95 | +0.35 (+0.22%) | 11,000 |
