| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 61.15 | 64 | 60.2 | 63.15 | 63.15 | -1.2 (-1.86%) | 306,209 |
| 5 Feb 2018 | INR | 62.55 | 68 | 60 | 64.35 | 64.35 | -1.3 (-1.98%) | 865,946 |
| 2 Feb 2018 | INR | 67 | 67.2 | 62.7 | 65.65 | 65.65 | -1.5 (-2.23%) | 405,763 |
| 1 Feb 2018 | INR | 68.75 | 70 | 66.5 | 67.15 | 67.15 | -1.05 (-1.54%) | 195,788 |
| 31 Jan 2018 | INR | 67.15 | 68.8 | 66 | 68.2 | 68.2 | +0.1 (+0.15%) | 210,951 |
| 30 Jan 2018 | INR | 69.1 | 69.85 | 67 | 68.1 | 68.1 | -1.2 (-1.73%) | 335,276 |
| 29 Jan 2018 | INR | 70.95 | 74 | 68.7 | 69.3 | 69.3 | -1.65 (-2.33%) | 241,303 |
| 25 Jan 2018 | INR | 72.5 | 72.95 | 70.5 | 70.95 | 70.95 | -1.35 (-1.87%) | 167,436 |
| 24 Jan 2018 | INR | 72.8 | 74.4 | 72 | 72.3 | 72.3 | -1.3 (-1.77%) | 194,710 |
| 23 Jan 2018 | INR | 72.6 | 75.9 | 72.6 | 73.6 | 73.6 | +0.45 (+0.62%) | 191,604 |
| 22 Jan 2018 | INR | 73.2 | 74.4 | 72.45 | 73.15 | 73.15 | +0.05 (+0.07%) | 120,837 |
| 19 Jan 2018 | INR | 73.5 | 74 | 72 | 73.1 | 73.1 | -0.3 (-0.41%) | 213,402 |
| 18 Jan 2018 | INR | 76.6 | 78 | 73 | 73.4 | 73.4 | -1.95 (-2.59%) | 237,685 |
| 17 Jan 2018 | INR | 75.75 | 77.5 | 72 | 75.35 | 75.35 | -0.4 (-0.53%) | 291,070 |
| 16 Jan 2018 | INR | 80.85 | 81.65 | 74.5 | 75.75 | 75.75 | -4.05 (-5.08%) | 386,791 |
| 15 Jan 2018 | INR | 79.95 | 83.9 | 78.5 | 79.8 | 79.8 | -0.15 (-0.19%) | 262,418 |
| 12 Jan 2018 | INR | 79 | 83.9 | 78.5 | 79.95 | 79.95 | +1.55 (+1.98%) | 419,238 |
| 11 Jan 2018 | INR | 78 | 80.65 | 77.6 | 78.4 | 78.4 | +0.35 (+0.45%) | 272,478 |
| 10 Jan 2018 | INR | 80 | 80.8 | 77.25 | 78.05 | 78.05 | -3.35 (-4.12%) | 193,700 |
| 8 Jan 2018 | INR | 81.3 | 83.9 | 80.7 | 81.4 | 81.4 | +0.25 (+0.31%) | 291,324 |
| 5 Jan 2018 | INR | 84.05 | 85.5 | 80.4 | 81.15 | 81.15 | -1.35 (-1.64%) | 580,347 |
| 4 Jan 2018 | INR | 73.75 | 84.4 | 72.85 | 82.5 | 82.5 | +9.85 (+13.56%) | 1,496,596 |
| 3 Jan 2018 | INR | 72.25 | 74 | 71.8 | 72.65 | 72.65 | +0.6 (+0.83%) | 244,372 |
| 2 Jan 2018 | INR | 74 | 74.8 | 71.15 | 72.05 | 72.05 | -1.1 (-1.50%) | 218,991 |
| 1 Jan 2018 | INR | 71.5 | 75.8 | 70.6 | 73.15 | 73.15 | +2.7 (+3.83%) | 477,499 |
| 29 Dec 2017 | INR | 70.3 | 71.7 | 70.15 | 70.45 | 70.45 | +0.1 (+0.14%) | 169,184 |
| 28 Dec 2017 | INR | 70.1 | 71.5 | 70.1 | 70.35 | 70.35 | -0.25 (-0.35%) | 109,865 |
| 27 Dec 2017 | INR | 71 | 72.9 | 70 | 70.6 | 70.6 | -0.1 (-0.14%) | 356,928 |
| 26 Dec 2017 | INR | 71.6 | 73.3 | 70.45 | 70.7 | 70.7 | -0.9 (-1.26%) | 163,568 |
| 22 Dec 2017 | INR | 73 | 74.65 | 71.25 | 71.6 | 71.6 | -1.45 (-1.98%) | 163,158 |
