| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2018 | INR | 58.05 | 61.75 | 57 | 60.6 | 60.6 | +1.05 (+1.76%) | 461,770 |
| 2 Feb 2018 | INR | 65.9 | 65.9 | 57 | 59.55 | 59.55 | -6.65 (-10.05%) | 700,081 |
| 1 Feb 2018 | INR | 68.3 | 69.1 | 65.3 | 66.2 | 66.2 | -1.7 (-2.50%) | 377,723 |
| 31 Jan 2018 | INR | 68.65 | 70.55 | 67.15 | 67.9 | 67.9 | -0.85 (-1.24%) | 287,138 |
| 30 Jan 2018 | INR | 69.8 | 70.8 | 68.55 | 68.75 | 68.75 | -0.6 (-0.87%) | 438,757 |
| 29 Jan 2018 | INR | 71.65 | 73.8 | 69 | 69.35 | 69.35 | -2.55 (-3.55%) | 539,451 |
| 25 Jan 2018 | INR | 74.7 | 74.7 | 71.25 | 71.9 | 71.9 | -1.85 (-2.51%) | 614,842 |
| 24 Jan 2018 | INR | 68.75 | 76.25 | 67.3 | 73.75 | 73.75 | +5 (+7.27%) | 2,390,185 |
| 23 Jan 2018 | INR | 70.9 | 71.7 | 68.4 | 68.75 | 68.75 | -1.75 (-2.48%) | 475,728 |
| 22 Jan 2018 | INR | 68.5 | 71.3 | 68.25 | 70.5 | 70.5 | +2.05 (+2.99%) | 449,253 |
| 19 Jan 2018 | INR | 70.45 | 71.2 | 67.4 | 68.45 | 68.45 | -2.55 (-3.59%) | 598,512 |
| 18 Jan 2018 | INR | 75.35 | 76.3 | 69.75 | 71 | 71 | -3.35 (-4.51%) | 613,958 |
| 17 Jan 2018 | INR | 75.85 | 76.2 | 73.15 | 74.35 | 74.35 | -1.15 (-1.52%) | 676,063 |
| 16 Jan 2018 | INR | 74.35 | 79.25 | 74.35 | 75.5 | 75.5 | +0.55 (+0.73%) | 1,296,692 |
| 15 Jan 2018 | INR | 76.9 | 77.15 | 74.45 | 74.95 | 74.95 | -0.9 (-1.19%) | 468,093 |
| 12 Jan 2018 | INR | 76.2 | 79.15 | 74.8 | 75.85 | 75.85 | -0.05 (-0.07%) | 1,040,089 |
| 11 Jan 2018 | INR | 75.8 | 77.65 | 74.05 | 75.9 | 75.9 | +0.55 (+0.73%) | 857,956 |
| 10 Jan 2018 | INR | 77.3 | 77.8 | 74.6 | 75.35 | 75.35 | -4.4 (-5.52%) | 744,166 |
| 8 Jan 2018 | INR | 79.4 | 82.1 | 77.55 | 79.75 | 79.75 | +1.05 (+1.33%) | 1,601,137 |
| 5 Jan 2018 | INR | 78.15 | 80.2 | 76 | 78.7 | 78.7 | +1.3 (+1.68%) | 1,579,014 |
| 4 Jan 2018 | INR | 71 | 80.4 | 71 | 77.4 | 77.4 | +6.75 (+9.55%) | 3,890,787 |
| 3 Jan 2018 | INR | 72.2 | 73.45 | 70 | 70.65 | 70.65 | -0.5 (-0.70%) | 1,365,587 |
| 2 Jan 2018 | INR | 63.5 | 74.1 | 61 | 71.15 | 71.15 | +8.45 (+13.48%) | 5,064,127 |
| 1 Jan 2018 | INR | 59.9 | 65.5 | 59.85 | 62.7 | 62.7 | +2.95 (+4.94%) | 1,262,860 |
| 29 Dec 2017 | INR | 59.5 | 60.95 | 58.85 | 59.75 | 59.75 | +0.95 (+1.62%) | 412,551 |
| 28 Dec 2017 | INR | 59.1 | 60.85 | 58.55 | 58.8 | 58.8 | -0.65 (-1.09%) | 306,998 |
| 27 Dec 2017 | INR | 61.5 | 63.2 | 58.6 | 59.45 | 59.45 | -1.7 (-2.78%) | 670,849 |
| 26 Dec 2017 | INR | 58.4 | 62.15 | 58.2 | 61.15 | 61.15 | +3.4 (+5.89%) | 999,901 |
| 22 Dec 2017 | INR | 56.95 | 59 | 56.95 | 57.75 | 57.75 | +1.25 (+2.21%) | 500,071 |
| 21 Dec 2017 | INR | 55.4 | 57.25 | 54.9 | 56.5 | 56.5 | +1.65 (+3.01%) | 350,901 |
