| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2018 | INR | 124.2 | 124.2 | 120.1 | 120.95 | 120.95 | -3.8 (-3.05%) | 43,555 |
| 31 Jan 2018 | INR | 123.3 | 127 | 120.45 | 124.75 | 124.75 | -0.6 (-0.48%) | 74,110 |
| 30 Jan 2018 | INR | 121 | 126.8 | 121 | 125.35 | 125.35 | +1.25 (+1.01%) | 77,677 |
| 29 Jan 2018 | INR | 120 | 125.9 | 116.5 | 124.1 | 124.1 | +1.5 (+1.22%) | 154,251 |
| 25 Jan 2018 | INR | 128.7 | 129 | 121.5 | 122.6 | 122.6 | -1.8 (-1.45%) | 55,619 |
| 24 Jan 2018 | INR | 128 | 132 | 123.05 | 124.4 | 124.4 | -2.95 (-2.32%) | 67,514 |
| 23 Jan 2018 | INR | 123.05 | 128 | 123 | 127.35 | 127.35 | +5.45 (+4.47%) | 69,276 |
| 22 Jan 2018 | INR | 122 | 125 | 121.2 | 121.9 | 121.9 | -1.1 (-0.89%) | 19,938 |
| 19 Jan 2018 | INR | 125 | 126.25 | 119.55 | 123 | 123 | -1 (-0.81%) | 32,914 |
| 18 Jan 2018 | INR | 128.1 | 130.5 | 123.15 | 124 | 124 | -3.65 (-2.86%) | 180,276 |
| 17 Jan 2018 | INR | 129.5 | 132 | 127.05 | 127.65 | 127.65 | -1.35 (-1.05%) | 185,327 |
| 16 Jan 2018 | INR | 131.5 | 132.45 | 125.4 | 129 | 129 | +1.4 (+1.10%) | 390,848 |
| 15 Jan 2018 | INR | 125 | 133 | 124.6 | 127.6 | 127.6 | +6.25 (+5.15%) | 273,181 |
| 12 Jan 2018 | INR | 117 | 125.4 | 114.05 | 121.35 | 121.35 | +5.75 (+4.97%) | 201,692 |
| 11 Jan 2018 | INR | 118.85 | 119.4 | 115 | 115.6 | 115.6 | -1.35 (-1.15%) | 38,991 |
| 10 Jan 2018 | INR | 121.75 | 121.75 | 114.5 | 116.95 | 116.95 | -1.9 (-1.60%) | 36,617 |
| 9 Jan 2018 | INR | 124.65 | 124.65 | 118 | 118.85 | 118.85 | -0.8 (-0.67%) | 48,661 |
| 8 Jan 2018 | INR | 123.45 | 124.5 | 118.4 | 119.65 | 119.65 | -2.5 (-2.05%) | 83,417 |
| 5 Jan 2018 | INR | 123.05 | 125 | 120.25 | 122.15 | 122.15 | -0.9 (-0.73%) | 41,633 |
| 4 Jan 2018 | INR | 125.1 | 127 | 121.6 | 123.05 | 123.05 | -0.95 (-0.77%) | 103,170 |
| 3 Jan 2018 | INR | 119.45 | 130.5 | 117.35 | 124 | 124 | +5.35 (+4.51%) | 253,349 |
| 2 Jan 2018 | INR | 119 | 120.1 | 115 | 118.65 | 118.65 | -0.25 (-0.21%) | 35,091 |
| 1 Jan 2018 | INR | 123.9 | 124.5 | 110 | 118.9 | 118.9 | -2.45 (-2.02%) | 44,357 |
| 29 Dec 2017 | INR | 113 | 126.5 | 113 | 121.35 | 121.35 | +6.2 (+5.38%) | 170,207 |
| 28 Dec 2017 | INR | 114.25 | 116.05 | 112.6 | 115.15 | 115.15 | +2.75 (+2.45%) | 41,828 |
| 27 Dec 2017 | INR | 117 | 117 | 110.5 | 112.4 | 112.4 | -2.8 (-2.43%) | 44,092 |
| 26 Dec 2017 | INR | 119 | 120 | 113.05 | 115.2 | 115.2 | -3.15 (-2.66%) | 99,746 |
| 22 Dec 2017 | INR | 125.7 | 127 | 116.2 | 118.35 | 118.35 | +0.4 (+0.34%) | 186,144 |
| 21 Dec 2017 | INR | 116.4 | 117.95 | 113.05 | 117.95 | 117.95 | +10.7 (+9.98%) | 305,081 |
| 20 Dec 2017 | INR | 98.65 | 107.25 | 97 | 107.25 | 107.25 | +9.75 (+10%) | 159,232 |
