| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 70 | 76.05 | 68.85 | 76 | 76 | +3.55 (+4.90%) | 5,053 |
| 5 Feb 2018 | INR | 69 | 72.45 | 65.55 | 72.45 | 72.45 | +3.45 (+5%) | 2,329 |
| 2 Feb 2018 | INR | 75 | 75.8 | 68.7 | 69 | 69 | -3.3 (-4.56%) | 8,597 |
| 1 Feb 2018 | INR | 72.75 | 74 | 67.15 | 72.3 | 72.3 | +1.65 (+2.34%) | 5,123 |
| 31 Jan 2018 | INR | 72.75 | 72.75 | 70.65 | 70.65 | 70.65 | -3.7 (-4.98%) | 4,976 |
| 30 Jan 2018 | INR | 74.35 | 75 | 74.35 | 74.35 | 74.35 | -3.9 (-4.98%) | 1,509 |
| 29 Jan 2018 | INR | 84.9 | 84.9 | 78.25 | 78.25 | 78.25 | -4.1 (-4.98%) | 5,548 |
| 25 Jan 2018 | INR | 84.9 | 86 | 82.35 | 82.35 | 82.35 | -4.3 (-4.96%) | 5,662 |
| 24 Jan 2018 | INR | 87.1 | 87.25 | 86.65 | 86.65 | 86.65 | -4.55 (-4.99%) | 1,367 |
| 23 Jan 2018 | INR | 92 | 92 | 91.2 | 91.2 | 91.2 | -4.75 (-4.95%) | 2,353 |
| 22 Jan 2018 | INR | 101 | 101 | 95.95 | 95.95 | 95.95 | -5.05 (-5%) | 2,330 |
| 19 Jan 2018 | INR | 101 | 106.05 | 101 | 101 | 101 | -5.2 (-4.90%) | 1,599 |
| 18 Jan 2018 | INR | 107 | 114 | 106.2 | 106.2 | 106.2 | -5.55 (-4.97%) | 2,821 |
| 17 Jan 2018 | INR | 108.1 | 113 | 107 | 111.75 | 111.75 | +3.45 (+3.19%) | 1,480 |
| 16 Jan 2018 | INR | 109 | 113.9 | 108.3 | 108.3 | 108.3 | -5.7 (-5%) | 2,435 |
| 15 Jan 2018 | INR | 108.7 | 114 | 104 | 114 | 114 | +5.3 (+4.88%) | 2,898 |
| 12 Jan 2018 | INR | 114.35 | 117.85 | 108.7 | 108.7 | 108.7 | -5.7 (-4.98%) | 4,478 |
| 11 Jan 2018 | INR | 115.1 | 119.95 | 114.3 | 114.4 | 114.4 | -5.9 (-4.90%) | 1,479 |
| 10 Jan 2018 | INR | 115 | 120.9 | 113.5 | 120.3 | 120.3 | +5 (+4.34%) | 1,460 |
| 8 Jan 2018 | INR | 121.9 | 121.9 | 114 | 115.3 | 115.3 | -0.8 (-0.69%) | 4,522 |
| 5 Jan 2018 | INR | 125 | 125.35 | 115 | 116.1 | 116.1 | -3.3 (-2.76%) | 5,241 |
| 4 Jan 2018 | INR | 118 | 119.75 | 110.7 | 119.4 | 119.4 | +5.35 (+4.69%) | 4,717 |
| 3 Jan 2018 | INR | 105.3 | 114.95 | 105.3 | 114.05 | 114.05 | +4.55 (+4.16%) | 1,569 |
| 2 Jan 2018 | INR | 114 | 118.2 | 107 | 109.5 | 109.5 | -3.1 (-2.75%) | 2,337 |
| 1 Jan 2018 | INR | 113.4 | 115.7 | 107.05 | 112.6 | 112.6 | +2.3 (+2.09%) | 3,205 |
| 29 Dec 2017 | INR | 107.25 | 114.7 | 107.25 | 110.3 | 110.3 | +1.05 (+0.96%) | 3,627 |
| 28 Dec 2017 | INR | 116.5 | 116.5 | 105.5 | 109.25 | 109.25 | -1.8 (-1.62%) | 4,642 |
| 27 Dec 2017 | INR | 111.6 | 116 | 107.05 | 111.05 | 111.05 | -0.75 (-0.67%) | 11,944 |
| 26 Dec 2017 | INR | 120.3 | 121 | 111.1 | 111.8 | 111.8 | -5.1 (-4.36%) | 7,468 |
| 22 Dec 2017 | INR | 116 | 117.3 | 107 | 116.9 | 116.9 | +5.15 (+4.61%) | 17,136 |
