| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 58.15 | 73.7 | 58.15 | 72.1 | 72.1 | -0.1 (-0.14%) | 295,584 |
| 5 Feb 2018 | INR | 75 | 75 | 70.55 | 72.2 | 72.2 | -5.2 (-6.72%) | 38,533 |
| 2 Feb 2018 | INR | 81.25 | 81.7 | 76 | 77.4 | 77.4 | -5.55 (-6.69%) | 82,287 |
| 1 Feb 2018 | INR | 84.9 | 84.9 | 80.25 | 82.95 | 82.95 | -0.25 (-0.30%) | 12,998 |
| 31 Jan 2018 | INR | 82.9 | 85 | 82.9 | 83.2 | 83.2 | +0.2 (+0.24%) | 15,328 |
| 30 Jan 2018 | INR | 85.6 | 88.5 | 82.1 | 83 | 83 | -4.5 (-5.14%) | 24,262 |
| 29 Jan 2018 | INR | 90 | 90.5 | 87 | 87.5 | 87.5 | -1.3 (-1.46%) | 23,646 |
| 25 Jan 2018 | INR | 87.5 | 90.8 | 87 | 88.8 | 88.8 | +1.4 (+1.60%) | 10,310 |
| 24 Jan 2018 | INR | 89.5 | 89.5 | 86.4 | 87.4 | 87.4 | -0.8 (-0.91%) | 12,747 |
| 23 Jan 2018 | INR | 91.6 | 91.6 | 88 | 88.2 | 88.2 | -1.85 (-2.05%) | 17,414 |
| 22 Jan 2018 | INR | 87.4 | 91.9 | 87.4 | 90.05 | 90.05 | -0.15 (-0.17%) | 10,805 |
| 19 Jan 2018 | INR | 92.8 | 92.8 | 88 | 90.2 | 90.2 | +0.05 (+0.06%) | 27,898 |
| 18 Jan 2018 | INR | 96.5 | 96.5 | 88 | 90.15 | 90.15 | -2.85 (-3.06%) | 30,750 |
| 17 Jan 2018 | INR | 95 | 95 | 87 | 93 | 93 | +0.25 (+0.27%) | 53,543 |
| 16 Jan 2018 | INR | 92.2 | 99 | 89.5 | 92.75 | 92.75 | +4.35 (+4.92%) | 178,624 |
| 15 Jan 2018 | INR | 79.9 | 90.85 | 79.9 | 88.4 | 88.4 | +10.3 (+13.19%) | 194,624 |
| 12 Jan 2018 | INR | 80 | 80 | 76.15 | 78.1 | 78.1 | +0.45 (+0.58%) | 18,243 |
| 11 Jan 2018 | INR | 75.05 | 78 | 75.05 | 77.65 | 77.65 | +2.4 (+3.19%) | 35,295 |
| 10 Jan 2018 | INR | 77.85 | 78 | 74.85 | 75.25 | 75.25 | -1.4 (-1.83%) | 232,104 |
| 8 Jan 2018 | INR | 78.1 | 79.8 | 75.9 | 76.65 | 76.65 | -1.45 (-1.86%) | 44,134 |
| 5 Jan 2018 | INR | 78.45 | 78.8 | 77 | 78.1 | 78.1 | +0.85 (+1.10%) | 21,501 |
| 4 Jan 2018 | INR | 76 | 78.45 | 76 | 77.25 | 77.25 | +0.2 (+0.26%) | 12,567 |
| 3 Jan 2018 | INR | 78 | 78.9 | 76 | 77.05 | 77.05 | +0.65 (+0.85%) | 9,848 |
| 2 Jan 2018 | INR | 78.95 | 79 | 75 | 76.4 | 76.4 | -2.35 (-2.98%) | 9,585 |
| 1 Jan 2018 | INR | 78 | 78.9 | 76 | 78.75 | 78.75 | +1.4 (+1.81%) | 15,199 |
| 29 Dec 2017 | INR | 80.6 | 80.6 | 76.85 | 77.35 | 77.35 | -1.05 (-1.34%) | 9,321 |
| 28 Dec 2017 | INR | 81 | 81 | 78.2 | 78.4 | 78.4 | +0.2 (+0.26%) | 5,763 |
| 27 Dec 2017 | INR | 82 | 82 | 78 | 78.2 | 78.2 | -0.7 (-0.89%) | 20,442 |
| 26 Dec 2017 | INR | 78 | 81.25 | 77.5 | 78.9 | 78.9 | +1.75 (+2.27%) | 59,004 |
| 22 Dec 2017 | INR | 78 | 78 | 76 | 77.15 | 77.15 | +0.2 (+0.26%) | 7,340 |
