| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 72.85 | 72.85 | 70 | 70.1 | 70.1 | -2 (-2.77%) | 147 |
| 5 Feb 2018 | INR | 74 | 74 | 72.1 | 72.1 | 72.1 | -1.65 (-2.24%) | 1,615 |
| 2 Feb 2018 | INR | 73.8 | 78.95 | 71 | 73.75 | 73.75 | -4.25 (-5.45%) | 3,293 |
| 1 Feb 2018 | INR | 77.5 | 81.95 | 77.1 | 78 | 78 | -0.75 (-0.95%) | 1,125 |
| 31 Jan 2018 | INR | 81 | 81 | 76 | 78.75 | 78.75 | 0.0 (0.0%) | 3,023 |
| 30 Jan 2018 | INR | 75.85 | 79.5 | 75.85 | 78.75 | 78.75 | -0.25 (-0.32%) | 1,392 |
| 29 Jan 2018 | INR | 81.2 | 81.2 | 76.1 | 79 | 79 | +1 (+1.28%) | 2,108 |
| 25 Jan 2018 | INR | 81 | 82.9 | 77 | 78 | 78 | -1 (-1.27%) | 6,591 |
| 24 Jan 2018 | INR | 78.9 | 79 | 78.9 | 79 | 79 | +0.5 (+0.64%) | 555 |
| 23 Jan 2018 | INR | 79 | 79.5 | 77 | 78.5 | 78.5 | +0.5 (+0.64%) | 1,562 |
| 22 Jan 2018 | INR | 74.05 | 78.55 | 74 | 78 | 78 | +1.55 (+2.03%) | 856 |
| 19 Jan 2018 | INR | 78 | 80.7 | 75.25 | 76.45 | 76.45 | -0.95 (-1.23%) | 3,345 |
| 18 Jan 2018 | INR | 83.9 | 83.9 | 74.9 | 77.4 | 77.4 | -3.6 (-4.44%) | 2,155 |
| 17 Jan 2018 | INR | 81.5 | 81.5 | 80 | 81 | 81 | -0.05 (-0.06%) | 1,864 |
| 16 Jan 2018 | INR | 79.05 | 84 | 75.15 | 81.05 | 81.05 | -0.1 (-0.12%) | 3,322 |
| 15 Jan 2018 | INR | 82 | 83.7 | 79.3 | 81.15 | 81.15 | -0.3 (-0.37%) | 3,185 |
| 12 Jan 2018 | INR | 82 | 84 | 80.05 | 81.45 | 81.45 | -1.55 (-1.87%) | 1,882 |
| 11 Jan 2018 | INR | 81.75 | 85 | 81.75 | 83 | 83 | -0.7 (-0.84%) | 1,164 |
| 10 Jan 2018 | INR | 84 | 84 | 81.5 | 83.7 | 83.7 | +1.7 (+2.07%) | 1,633 |
| 8 Jan 2018 | INR | 81.05 | 83 | 79.95 | 82 | 82 | +1.95 (+2.44%) | 4,328 |
| 5 Jan 2018 | INR | 80 | 89 | 79.9 | 80.05 | 80.05 | +0.05 (+0.06%) | 18,083 |
| 4 Jan 2018 | INR | 77.25 | 80.25 | 77.25 | 80 | 80 | +0.5 (+0.63%) | 2,485 |
| 3 Jan 2018 | INR | 82.5 | 82.5 | 79.5 | 79.5 | 79.5 | +0.5 (+0.63%) | 2,182 |
| 2 Jan 2018 | INR | 76.1 | 79.5 | 76 | 79 | 79 | +2.1 (+2.73%) | 1,291 |
| 1 Jan 2018 | INR | 77 | 78 | 76 | 76.9 | 76.9 | +2.4 (+3.22%) | 1,013 |
| 29 Dec 2017 | INR | 78.35 | 78.35 | 74.25 | 74.5 | 74.5 | +0.7 (+0.95%) | 1,635 |
| 28 Dec 2017 | INR | 76.95 | 77 | 73.25 | 73.8 | 73.8 | -3.2 (-4.16%) | 910 |
| 27 Dec 2017 | INR | 77 | 77 | 76.95 | 77 | 77 | +0.2 (+0.26%) | 661 |
| 26 Dec 2017 | INR | 75.95 | 79.1 | 75.95 | 76.8 | 76.8 | +0.85 (+1.12%) | 4,186 |
| 22 Dec 2017 | INR | 75 | 76 | 72.7 | 75.95 | 75.95 | +3.1 (+4.26%) | 1,987 |
