| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2018 | INR | 83 | 87.65 | 83 | 87.35 | 87.35 | +2.65 (+3.13%) | 16,132 |
| 8 Feb 2018 | INR | 80.55 | 86.45 | 80.55 | 84.7 | 84.7 | +3.4 (+4.18%) | 10,037 |
| 7 Feb 2018 | INR | 81 | 84.5 | 80.35 | 81.3 | 81.3 | +2.2 (+2.78%) | 21,445 |
| 6 Feb 2018 | INR | 77 | 81.85 | 75.95 | 79.1 | 79.1 | -2.8 (-3.42%) | 50,420 |
| 5 Feb 2018 | INR | 80 | 85 | 77.8 | 81.9 | 81.9 | -3.45 (-4.04%) | 49,359 |
| 2 Feb 2018 | INR | 87.25 | 89.8 | 82.05 | 85.35 | 85.35 | -2.85 (-3.23%) | 14,924 |
| 1 Feb 2018 | INR | 89.1 | 91.25 | 87.65 | 88.2 | 88.2 | -2.15 (-2.38%) | 8,854 |
| 31 Jan 2018 | INR | 90 | 91.95 | 89.5 | 90.35 | 90.35 | +0.95 (+1.06%) | 17,519 |
| 30 Jan 2018 | INR | 91.3 | 92 | 87.55 | 89.4 | 89.4 | -0.7 (-0.78%) | 18,791 |
| 29 Jan 2018 | INR | 93 | 94.55 | 89.9 | 90.1 | 90.1 | -3.25 (-3.48%) | 25,136 |
| 25 Jan 2018 | INR | 95.35 | 95.6 | 91 | 93.35 | 93.35 | -1.05 (-1.11%) | 12,091 |
| 24 Jan 2018 | INR | 96.95 | 97.6 | 93.45 | 94.4 | 94.4 | -2.85 (-2.93%) | 11,562 |
| 23 Jan 2018 | INR | 96 | 98.85 | 96 | 97.25 | 97.25 | +0.4 (+0.41%) | 40,571 |
| 22 Jan 2018 | INR | 98 | 98.75 | 95.15 | 96.85 | 96.85 | -1.1 (-1.12%) | 14,348 |
| 19 Jan 2018 | INR | 97.25 | 99.4 | 95.75 | 97.95 | 97.95 | +1.5 (+1.56%) | 23,279 |
| 18 Jan 2018 | INR | 101.5 | 103 | 95.8 | 96.45 | 96.45 | -4 (-3.98%) | 25,627 |
| 17 Jan 2018 | INR | 102.25 | 102.75 | 96.25 | 100.45 | 100.45 | -1.8 (-1.76%) | 38,999 |
| 16 Jan 2018 | INR | 108 | 108 | 101.55 | 102.25 | 102.25 | -5.3 (-4.93%) | 50,411 |
| 15 Jan 2018 | INR | 109 | 111.45 | 107.1 | 107.55 | 107.55 | -1.4 (-1.28%) | 56,910 |
| 12 Jan 2018 | INR | 107.25 | 112.6 | 105.3 | 108.95 | 108.95 | +3.65 (+3.47%) | 149,394 |
| 11 Jan 2018 | INR | 105.55 | 108.95 | 104 | 105.3 | 105.3 | +0.55 (+0.53%) | 39,984 |
| 10 Jan 2018 | INR | 104.2 | 107.45 | 103.2 | 104.75 | 104.75 | -0.45 (-0.43%) | 31,764 |
| 9 Jan 2018 | INR | 103.9 | 106.2 | 103 | 105.2 | 105.2 | +1.7 (+1.64%) | 85,786 |
| 8 Jan 2018 | INR | 109 | 110.35 | 103 | 103.5 | 103.5 | -4.3 (-3.99%) | 119,407 |
| 5 Jan 2018 | INR | 97 | 111 | 97 | 107.8 | 107.8 | +10.55 (+10.85%) | 409,801 |
| 4 Jan 2018 | INR | 96.1 | 97.95 | 95.65 | 97.25 | 97.25 | +1.6 (+1.67%) | 18,967 |
| 3 Jan 2018 | INR | 96 | 97.75 | 95.2 | 95.65 | 95.65 | +0.6 (+0.63%) | 25,778 |
| 2 Jan 2018 | INR | 95.7 | 98.55 | 93.05 | 95.05 | 95.05 | -0.85 (-0.89%) | 34,334 |
| 1 Jan 2018 | INR | 97.6 | 97.75 | 95.65 | 95.9 | 95.9 | -0.45 (-0.47%) | 27,921 |
| 29 Dec 2017 | INR | 97.55 | 100.55 | 95.25 | 96.35 | 96.35 | -1.3 (-1.33%) | 51,438 |
