| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 54.75 | 56.75 | 54.55 | 55.9 | 55.9 | -1.5 (-2.61%) | 149,422 |
| 5 Feb 2018 | INR | 55.1 | 57.4 | 53.5 | 57.4 | 57.4 | +1.1 (+1.95%) | 42,477 |
| 2 Feb 2018 | INR | 57 | 58.65 | 55.1 | 56.3 | 56.3 | -1.65 (-2.85%) | 41,412 |
| 1 Feb 2018 | INR | 56.5 | 59.75 | 56.5 | 57.95 | 57.95 | +1 (+1.76%) | 28,869 |
| 31 Jan 2018 | INR | 58 | 60.7 | 56.2 | 56.95 | 56.95 | -1.2 (-2.06%) | 25,225 |
| 30 Jan 2018 | INR | 58 | 59.45 | 56.8 | 58.15 | 58.15 | -0.35 (-0.60%) | 16,540 |
| 29 Jan 2018 | INR | 59 | 62 | 58 | 58.5 | 58.5 | -0.6 (-1.02%) | 22,435 |
| 25 Jan 2018 | INR | 57.6 | 59.3 | 56.3 | 59.1 | 59.1 | +0.9 (+1.55%) | 17,778 |
| 24 Jan 2018 | INR | 59.5 | 59.9 | 57.65 | 58.2 | 58.2 | -0.95 (-1.61%) | 17,572 |
| 23 Jan 2018 | INR | 60.5 | 62.6 | 58.05 | 59.15 | 59.15 | -0.65 (-1.09%) | 36,433 |
| 22 Jan 2018 | INR | 61.7 | 63.5 | 59 | 59.8 | 59.8 | -1.85 (-3.00%) | 32,381 |
| 19 Jan 2018 | INR | 62.4 | 63 | 59.1 | 61.65 | 61.65 | +0.75 (+1.23%) | 25,642 |
| 18 Jan 2018 | INR | 62.3 | 64.9 | 60.8 | 60.9 | 60.9 | -3.05 (-4.77%) | 48,263 |
| 17 Jan 2018 | INR | 63 | 64.75 | 60.4 | 63.95 | 63.95 | +1.3 (+2.08%) | 42,041 |
| 16 Jan 2018 | INR | 63.5 | 65.2 | 61.5 | 62.65 | 62.65 | -1 (-1.57%) | 43,590 |
| 15 Jan 2018 | INR | 64 | 66.85 | 63.1 | 63.65 | 63.65 | -0.1 (-0.16%) | 33,997 |
| 12 Jan 2018 | INR | 65.3 | 66.7 | 63.1 | 63.75 | 63.75 | -1.5 (-2.30%) | 17,207 |
| 11 Jan 2018 | INR | 65.1 | 67.8 | 65.05 | 65.25 | 65.25 | -0.4 (-0.61%) | 29,574 |
| 10 Jan 2018 | INR | 66 | 68.75 | 64.9 | 65.65 | 65.65 | -1.3 (-1.94%) | 22,484 |
| 8 Jan 2018 | INR | 69.05 | 71 | 66.45 | 66.95 | 66.95 | -2.55 (-3.67%) | 37,846 |
| 5 Jan 2018 | INR | 71.3 | 73.8 | 68.65 | 69.5 | 69.5 | -2.5 (-3.47%) | 40,475 |
| 4 Jan 2018 | INR | 73.05 | 75 | 71.55 | 72 | 72 | -1.2 (-1.64%) | 28,683 |
| 3 Jan 2018 | INR | 71.05 | 74.4 | 70.6 | 73.2 | 73.2 | +0.95 (+1.31%) | 39,226 |
| 2 Jan 2018 | INR | 76.6 | 76.6 | 69.35 | 72.25 | 72.25 | -0.75 (-1.03%) | 91,196 |
| 1 Jan 2018 | INR | 73 | 73 | 73 | 73 | 73 | +3.45 (+4.96%) | 20,996 |
| 29 Dec 2017 | INR | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | 0.0 (0.0%) | 8,020 |
| 28 Dec 2017 | INR | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | 0.0 (0.0%) | 12,378 |
| 27 Dec 2017 | INR | 69.4 | 69.55 | 68.95 | 69.55 | 69.55 | +0.65 (+0.94%) | 17,879 |
| 26 Dec 2017 | INR | 68.85 | 68.9 | 66 | 68.9 | 68.9 | +3.25 (+4.95%) | 52,861 |
| 22 Dec 2017 | INR | 62 | 65.65 | 61.75 | 65.65 | 65.65 | +3.1 (+4.96%) | 62,178 |
