| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2018 | INR | 105.45 | 109 | 105.45 | 109 | 109 | +5 (+4.81%) | 6,000 |
| 2 Feb 2018 | INR | 110 | 111 | 102.25 | 104 | 104 | -7.35 (-6.60%) | 16,000 |
| 1 Feb 2018 | INR | 115 | 118.5 | 110 | 111.35 | 111.35 | -2.4 (-2.11%) | 32,000 |
| 31 Jan 2018 | INR | 121.5 | 121.5 | 113 | 113.75 | 113.75 | -0.2 (-0.18%) | 28,000 |
| 30 Jan 2018 | INR | 115 | 119.95 | 113 | 113.95 | 113.95 | -3.7 (-3.14%) | 44,000 |
| 29 Jan 2018 | INR | 120 | 125.5 | 115 | 117.65 | 117.65 | -3.7 (-3.05%) | 22,000 |
| 25 Jan 2018 | INR | 124 | 127 | 118 | 121.35 | 121.35 | -8.5 (-6.55%) | 18,000 |
| 24 Jan 2018 | INR | 129.85 | 129.85 | 129.85 | 129.85 | 129.85 | 0.0 (0.0%) | 0 |
| 23 Jan 2018 | INR | 131 | 131 | 129.75 | 129.85 | 129.85 | +2.35 (+1.84%) | 6,000 |
| 22 Jan 2018 | INR | 127.5 | 127.9 | 127.5 | 127.5 | 127.5 | +5.25 (+4.29%) | 6,000 |
| 19 Jan 2018 | INR | 129 | 129 | 122.25 | 122.25 | 122.25 | -3.35 (-2.67%) | 12,000 |
| 18 Jan 2018 | INR | 127 | 127.25 | 123.05 | 125.6 | 125.6 | +1.6 (+1.29%) | 10,000 |
| 17 Jan 2018 | INR | 124 | 125 | 123 | 124 | 124 | +1 (+0.81%) | 6,000 |
| 16 Jan 2018 | INR | 125 | 125 | 123 | 123 | 123 | -1 (-0.81%) | 8,000 |
| 15 Jan 2018 | INR | 124.65 | 124.65 | 120.2 | 124 | 124 | +5 (+4.20%) | 12,000 |
| 12 Jan 2018 | INR | 124 | 124 | 119 | 119 | 119 | -3.5 (-2.86%) | 10,000 |
| 11 Jan 2018 | INR | 124.7 | 124.7 | 122.5 | 122.5 | 122.5 | +0.5 (+0.41%) | 4,000 |
| 10 Jan 2018 | INR | 126.75 | 126.75 | 122 | 122 | 122 | -2.1 (-1.69%) | 6,000 |
| 9 Jan 2018 | INR | 128 | 128 | 124 | 124.1 | 124.1 | -0.9 (-0.72%) | 8,000 |
| 8 Jan 2018 | INR | 126 | 126 | 124 | 125 | 125 | -0.45 (-0.36%) | 8,000 |
| 5 Jan 2018 | INR | 129.5 | 129.5 | 125 | 125.45 | 125.45 | +2.45 (+1.99%) | 18,000 |
| 4 Jan 2018 | INR | 126.2 | 126.2 | 123 | 123 | 123 | -6 (-4.65%) | 16,000 |
| 3 Jan 2018 | INR | 129.9 | 129.9 | 127 | 129 | 129 | 0.0 (0.0%) | 8,000 |
| 2 Jan 2018 | INR | 129 | 129 | 129 | 129 | 129 | 0.0 (0.0%) | 0 |
| 1 Jan 2018 | INR | 130 | 130 | 129 | 129 | 129 | -1.4 (-1.07%) | 10,000 |
| 29 Dec 2017 | INR | 131.75 | 131.75 | 130 | 130.4 | 130.4 | -0.35 (-0.27%) | 8,000 |
| 28 Dec 2017 | INR | 130.65 | 132.2 | 130 | 130.75 | 130.75 | -0.25 (-0.19%) | 40,000 |
| 27 Dec 2017 | INR | 131 | 131 | 131 | 131 | 131 | -1.5 (-1.13%) | 8,000 |
| 26 Dec 2017 | INR | 132.3 | 137 | 132.3 | 132.5 | 132.5 | +0.5 (+0.38%) | 18,000 |
| 22 Dec 2017 | INR | 132.2 | 132.2 | 132 | 132 | 132 | +0.9 (+0.69%) | 4,000 |
