| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 63.7 | 65.8 | 63.7 | 64.2 | 64.2 | -2.85 (-4.25%) | 224,152 |
| 5 Feb 2018 | INR | 60.85 | 67.25 | 60.85 | 67.05 | 67.05 | +3 (+4.68%) | 281,712 |
| 2 Feb 2018 | INR | 67 | 67.4 | 63.85 | 64.05 | 64.05 | -3 (-4.47%) | 136,326 |
| 1 Feb 2018 | INR | 70.45 | 70.8 | 66.95 | 67.05 | 67.05 | -3.4 (-4.83%) | 149,253 |
| 31 Jan 2018 | INR | 69.25 | 71.8 | 66.25 | 70.45 | 70.45 | +1.2 (+1.73%) | 300,385 |
| 30 Jan 2018 | INR | 72.85 | 72.9 | 69.25 | 69.25 | 69.25 | -3.6 (-4.94%) | 127,552 |
| 29 Jan 2018 | INR | 75.5 | 76.9 | 72.85 | 72.85 | 72.85 | -3.8 (-4.96%) | 178,995 |
| 25 Jan 2018 | INR | 76.7 | 77.9 | 72.75 | 76.65 | 76.65 | +1.85 (+2.47%) | 379,038 |
| 24 Jan 2018 | INR | 74.8 | 74.8 | 71.5 | 74.8 | 74.8 | +3.55 (+4.98%) | 559,664 |
| 23 Jan 2018 | INR | 70 | 71.25 | 69 | 71.25 | 71.25 | +3.35 (+4.93%) | 192,218 |
| 22 Jan 2018 | INR | 65.5 | 67.9 | 65 | 67.9 | 67.9 | +3.2 (+4.95%) | 242,924 |
| 19 Jan 2018 | INR | 65 | 65.95 | 63.15 | 64.7 | 64.7 | +1.65 (+2.62%) | 79,590 |
| 18 Jan 2018 | INR | 66.25 | 66.25 | 61 | 63.05 | 63.05 | -0.05 (-0.08%) | 369,510 |
| 17 Jan 2018 | INR | 58.1 | 63.1 | 57.15 | 63.1 | 63.1 | +3 (+4.99%) | 85,091 |
| 16 Jan 2018 | INR | 62 | 62.85 | 59.85 | 60.1 | 60.1 | -2.85 (-4.53%) | 91,772 |
| 15 Jan 2018 | INR | 63.55 | 65.25 | 61 | 62.95 | 62.95 | -0.05 (-0.08%) | 88,764 |
| 12 Jan 2018 | INR | 66 | 66.25 | 62.7 | 63 | 63 | -2.95 (-4.47%) | 162,360 |
| 11 Jan 2018 | INR | 65.5 | 66.85 | 64.7 | 65.95 | 65.95 | +0.75 (+1.15%) | 77,365 |
| 10 Jan 2018 | INR | 69.65 | 69.65 | 65 | 65.2 | 65.2 | -2.25 (-3.34%) | 147,916 |
| 8 Jan 2018 | INR | 66.4 | 67.45 | 64 | 67.45 | 67.45 | +3.2 (+4.98%) | 534,720 |
| 5 Jan 2018 | INR | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | +3.05 (+4.98%) | 156,981 |
| 4 Jan 2018 | INR | 61.2 | 61.2 | 61.2 | 61.2 | 61.2 | +2.9 (+4.97%) | 107,959 |
| 3 Jan 2018 | INR | 60 | 60 | 57.95 | 58.3 | 58.3 | -2.65 (-4.35%) | 132,898 |
| 2 Jan 2018 | INR | 60.95 | 61.25 | 60.95 | 60.95 | 60.95 | -3.2 (-4.99%) | 117,610 |
| 1 Jan 2018 | INR | 66 | 66.5 | 63 | 64.15 | 64.15 | +0.15 (+0.23%) | 98,759 |
| 29 Dec 2017 | INR | 64.05 | 64.05 | 63.15 | 64 | 64 | +0.85 (+1.35%) | 193,819 |
| 28 Dec 2017 | INR | 63.15 | 63.15 | 61.75 | 63.15 | 63.15 | +3 (+4.99%) | 285,278 |
| 27 Dec 2017 | INR | 60.15 | 60.15 | 59.9 | 60.15 | 60.15 | +2.85 (+4.97%) | 289,169 |
| 26 Dec 2017 | INR | 54 | 57.35 | 53.95 | 57.3 | 57.3 | +2.65 (+4.85%) | 237,163 |
| 22 Dec 2017 | INR | 53.1 | 55 | 52.55 | 54.65 | 54.65 | +1.55 (+2.92%) | 48,729 |
