| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 68.45 | 72 | 67.5 | 70.75 | 70.75 | -0.25 (-0.35%) | 2,854 |
| 5 Feb 2018 | INR | 60.6 | 71.7 | 60.6 | 71 | 71 | +0.75 (+1.07%) | 14,367 |
| 2 Feb 2018 | INR | 71 | 73 | 69.5 | 70.25 | 70.25 | -3.35 (-4.55%) | 1,466 |
| 1 Feb 2018 | INR | 74 | 74.25 | 73.5 | 73.6 | 73.6 | -0.95 (-1.27%) | 4,365 |
| 31 Jan 2018 | INR | 74.75 | 75 | 74 | 74.55 | 74.55 | +1.05 (+1.43%) | 1,120 |
| 30 Jan 2018 | INR | 74.1 | 74.1 | 73 | 73.5 | 73.5 | -0.4 (-0.54%) | 1,050 |
| 29 Jan 2018 | INR | 74 | 78.45 | 72.2 | 73.9 | 73.9 | +0.8 (+1.09%) | 6,812 |
| 25 Jan 2018 | INR | 73 | 73.1 | 73 | 73.1 | 73.1 | +0.85 (+1.18%) | 1,400 |
| 24 Jan 2018 | INR | 72.9 | 73.75 | 72.15 | 72.25 | 72.25 | 0.0 (0.0%) | 6,173 |
| 23 Jan 2018 | INR | 73 | 74 | 72 | 72.25 | 72.25 | -1.65 (-2.23%) | 1,770 |
| 22 Jan 2018 | INR | 72.15 | 74.3 | 72.15 | 73.9 | 73.9 | +2 (+2.78%) | 7,417 |
| 19 Jan 2018 | INR | 72 | 72 | 71.1 | 71.9 | 71.9 | +0.65 (+0.91%) | 3,054 |
| 18 Jan 2018 | INR | 73.25 | 73.85 | 71 | 71.25 | 71.25 | -3.15 (-4.23%) | 2,997 |
| 17 Jan 2018 | INR | 72.6 | 74.9 | 72.6 | 74.4 | 74.4 | -0.15 (-0.20%) | 10,284 |
| 16 Jan 2018 | INR | 75.25 | 75.5 | 74.1 | 74.55 | 74.55 | -0.5 (-0.67%) | 8,731 |
| 15 Jan 2018 | INR | 72.5 | 76 | 72.5 | 75.05 | 75.05 | +2.35 (+3.23%) | 22,869 |
| 12 Jan 2018 | INR | 73.5 | 74.4 | 72 | 72.7 | 72.7 | -0.05 (-0.07%) | 2,352 |
| 11 Jan 2018 | INR | 73.2 | 74.2 | 72.65 | 72.75 | 72.75 | -0.5 (-0.68%) | 4,837 |
| 10 Jan 2018 | INR | 73.3 | 74.5 | 73 | 73.25 | 73.25 | -0.3 (-0.41%) | 6,867 |
| 8 Jan 2018 | INR | 74.55 | 75.55 | 73.1 | 73.55 | 73.55 | -1 (-1.34%) | 6,397 |
| 5 Jan 2018 | INR | 74.05 | 75.1 | 73.85 | 74.55 | 74.55 | +0.2 (+0.27%) | 2,115 |
| 4 Jan 2018 | INR | 75 | 75.95 | 73.8 | 74.35 | 74.35 | -1.2 (-1.59%) | 4,659 |
| 3 Jan 2018 | INR | 76.15 | 76.9 | 74.05 | 75.55 | 75.55 | +2.1 (+2.86%) | 2,261 |
| 2 Jan 2018 | INR | 76 | 76 | 73 | 73.45 | 73.45 | -1.6 (-2.13%) | 6,934 |
| 1 Jan 2018 | INR | 76.15 | 76.75 | 74.05 | 75.05 | 75.05 | +1.25 (+1.69%) | 12,370 |
| 29 Dec 2017 | INR | 73.55 | 74.5 | 73.55 | 73.8 | 73.8 | +0.05 (+0.07%) | 1,852 |
| 28 Dec 2017 | INR | 75 | 75 | 73.1 | 73.75 | 73.75 | +0.45 (+0.61%) | 8,187 |
| 27 Dec 2017 | INR | 75.45 | 76.3 | 73.1 | 73.3 | 73.3 | -1.45 (-1.94%) | 11,310 |
| 26 Dec 2017 | INR | 77.65 | 77.65 | 74.55 | 74.75 | 74.75 | -2.25 (-2.92%) | 14,082 |
| 22 Dec 2017 | INR | 78.7 | 79.1 | 75.8 | 77 | 77 | +0.45 (+0.59%) | 11,118 |
