| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 55.1 | 58 | 49 | 56.65 | 56.65 | -1.45 (-2.50%) | 103,885 |
| 5 Feb 2018 | INR | 56.1 | 58.8 | 54.45 | 58.1 | 58.1 | -0.25 (-0.43%) | 43,338 |
| 2 Feb 2018 | INR | 59 | 60.15 | 55.05 | 58.35 | 58.35 | -1.6 (-2.67%) | 52,258 |
| 1 Feb 2018 | INR | 59.2 | 61.6 | 57 | 59.95 | 59.95 | +1.2 (+2.04%) | 22,420 |
| 31 Jan 2018 | INR | 58.6 | 59.9 | 58 | 58.75 | 58.75 | -0.95 (-1.59%) | 36,024 |
| 30 Jan 2018 | INR | 60.25 | 60.6 | 59.35 | 59.7 | 59.7 | -1.05 (-1.73%) | 31,666 |
| 29 Jan 2018 | INR | 63.4 | 63.8 | 60.5 | 60.75 | 60.75 | -2.65 (-4.18%) | 32,293 |
| 25 Jan 2018 | INR | 63.5 | 64.05 | 63 | 63.4 | 63.4 | -1.35 (-2.08%) | 16,282 |
| 24 Jan 2018 | INR | 67.4 | 67.4 | 63.05 | 64.75 | 64.75 | -2.6 (-3.86%) | 24,947 |
| 23 Jan 2018 | INR | 65.5 | 67.8 | 65.25 | 67.35 | 67.35 | +3.3 (+5.15%) | 71,215 |
| 22 Jan 2018 | INR | 63.75 | 64.8 | 62.2 | 64.05 | 64.05 | +0.55 (+0.87%) | 37,430 |
| 19 Jan 2018 | INR | 63.35 | 64.9 | 62.5 | 63.5 | 63.5 | +0.15 (+0.24%) | 34,209 |
| 18 Jan 2018 | INR | 68.45 | 69 | 62.25 | 63.35 | 63.35 | -3.55 (-5.31%) | 48,220 |
| 17 Jan 2018 | INR | 66 | 67.5 | 63.45 | 66.9 | 66.9 | +0.8 (+1.21%) | 53,103 |
| 16 Jan 2018 | INR | 69 | 69.2 | 65 | 66.1 | 66.1 | -3.3 (-4.76%) | 130,787 |
| 15 Jan 2018 | INR | 70.7 | 70.7 | 68.95 | 69.4 | 69.4 | +0.45 (+0.65%) | 136,779 |
| 12 Jan 2018 | INR | 70.1 | 70.9 | 68.45 | 68.95 | 68.95 | -0.75 (-1.08%) | 55,956 |
| 11 Jan 2018 | INR | 70.4 | 70.9 | 69.5 | 69.7 | 69.7 | -0.1 (-0.14%) | 35,683 |
| 10 Jan 2018 | INR | 71.05 | 72 | 69 | 69.8 | 69.8 | -2.25 (-3.12%) | 79,315 |
| 8 Jan 2018 | INR | 72 | 73.5 | 71.8 | 72.05 | 72.05 | +0.35 (+0.49%) | 52,738 |
| 5 Jan 2018 | INR | 71.65 | 73.55 | 70.75 | 71.7 | 71.7 | +1.25 (+1.77%) | 117,838 |
| 4 Jan 2018 | INR | 72.4 | 72.5 | 70 | 70.45 | 70.45 | -1.35 (-1.88%) | 45,622 |
| 3 Jan 2018 | INR | 69.6 | 73.4 | 69 | 71.8 | 71.8 | +2.5 (+3.61%) | 107,620 |
| 2 Jan 2018 | INR | 71.25 | 71.25 | 68.5 | 69.3 | 69.3 | -1.6 (-2.26%) | 81,830 |
| 1 Jan 2018 | INR | 72.55 | 72.55 | 70.7 | 70.9 | 70.9 | -0.85 (-1.18%) | 52,028 |
| 29 Dec 2017 | INR | 72.2 | 73 | 71 | 71.75 | 71.75 | +0.25 (+0.35%) | 53,037 |
| 28 Dec 2017 | INR | 71 | 73 | 71 | 71.5 | 71.5 | -0.1 (-0.14%) | 31,752 |
| 27 Dec 2017 | INR | 72 | 73.9 | 70.7 | 71.6 | 71.6 | +0.9 (+1.27%) | 80,976 |
| 26 Dec 2017 | INR | 72.25 | 72.9 | 70 | 70.7 | 70.7 | -1.25 (-1.74%) | 49,387 |
| 22 Dec 2017 | INR | 72.75 | 74.35 | 69.9 | 71.95 | 71.95 | -0.85 (-1.17%) | 91,491 |
