| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2018 | INR | 105.5 | 112.5 | 100 | 109.85 | 109.85 | +4.35 (+4.12%) | 64,286 |
| 2 Feb 2018 | INR | 116.5 | 116.5 | 102.1 | 105.5 | 105.5 | -6.9 (-6.14%) | 34,177 |
| 1 Feb 2018 | INR | 113 | 115.5 | 111.5 | 112.4 | 112.4 | -2.35 (-2.05%) | 18,036 |
| 31 Jan 2018 | INR | 112.45 | 119.4 | 112.45 | 114.75 | 114.75 | +1.6 (+1.41%) | 75,550 |
| 30 Jan 2018 | INR | 113.7 | 115.5 | 111.5 | 113.15 | 113.15 | -0.5 (-0.44%) | 85,737 |
| 29 Jan 2018 | INR | 112 | 116.8 | 110.5 | 113.65 | 113.65 | +2.4 (+2.16%) | 158,745 |
| 25 Jan 2018 | INR | 103.5 | 114.5 | 101.25 | 111.25 | 111.25 | +8.6 (+8.38%) | 222,266 |
| 24 Jan 2018 | INR | 110 | 110 | 100 | 102.65 | 102.65 | -5.7 (-5.26%) | 157,595 |
| 23 Jan 2018 | INR | 110 | 112 | 101.95 | 108.35 | 108.35 | -1.4 (-1.28%) | 120,573 |
| 22 Jan 2018 | INR | 121.8 | 121.8 | 108 | 109.75 | 109.75 | -10.45 (-8.69%) | 139,357 |
| 19 Jan 2018 | INR | 128 | 128 | 119.6 | 120.2 | 120.2 | -7.25 (-5.69%) | 73,293 |
| 18 Jan 2018 | INR | 137.1 | 137.9 | 126 | 127.45 | 127.45 | -8.85 (-6.49%) | 52,383 |
| 17 Jan 2018 | INR | 142 | 142 | 135.05 | 136.3 | 136.3 | -5.5 (-3.88%) | 34,702 |
| 16 Jan 2018 | INR | 147.45 | 147.45 | 140.5 | 141.8 | 141.8 | -0.6 (-0.42%) | 17,317 |
| 15 Jan 2018 | INR | 144 | 145.5 | 141.5 | 142.4 | 142.4 | -1.3 (-0.90%) | 13,900 |
| 12 Jan 2018 | INR | 146.05 | 147.8 | 142.05 | 143.7 | 143.7 | -2.35 (-1.61%) | 13,858 |
| 11 Jan 2018 | INR | 146.5 | 148.7 | 145 | 146.05 | 146.05 | +0.9 (+0.62%) | 16,253 |
| 10 Jan 2018 | INR | 147.15 | 148 | 144.8 | 145.15 | 145.15 | -1.25 (-0.85%) | 10,238 |
| 9 Jan 2018 | INR | 147.5 | 148.9 | 146 | 146.4 | 146.4 | -1.2 (-0.81%) | 29,694 |
| 8 Jan 2018 | INR | 149.8 | 149.8 | 145.15 | 147.6 | 147.6 | +1.45 (+0.99%) | 22,320 |
| 5 Jan 2018 | INR | 146.4 | 149.1 | 144.2 | 146.15 | 146.15 | +0.25 (+0.17%) | 14,388 |
| 4 Jan 2018 | INR | 148.2 | 152.8 | 145 | 145.9 | 145.9 | -2.1 (-1.42%) | 19,451 |
| 3 Jan 2018 | INR | 145 | 149.75 | 143 | 148 | 148 | +4.95 (+3.46%) | 37,809 |
| 2 Jan 2018 | INR | 148.6 | 148.6 | 142 | 143.05 | 143.05 | -3.15 (-2.15%) | 40,350 |
| 1 Jan 2018 | INR | 146.05 | 149.5 | 144.5 | 146.2 | 146.2 | +0.8 (+0.55%) | 18,985 |
| 29 Dec 2017 | INR | 148.95 | 149.7 | 145 | 145.4 | 145.4 | +0.25 (+0.17%) | 25,856 |
| 28 Dec 2017 | INR | 149.5 | 151 | 143.95 | 145.15 | 145.15 | -3.85 (-2.58%) | 87,181 |
| 27 Dec 2017 | INR | 155 | 155 | 148.45 | 149 | 149 | -2.15 (-1.42%) | 42,615 |
| 26 Dec 2017 | INR | 143.6 | 154 | 143.6 | 151.15 | 151.15 | +8.1 (+5.66%) | 81,778 |
| 22 Dec 2017 | INR | 150.8 | 150.8 | 142.15 | 143.05 | 143.05 | -3.3 (-2.25%) | 40,034 |
