| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2018 | INR | 64.5 | 66.9 | 64.35 | 64.85 | 64.85 | +1.5 (+2.37%) | 21,846 |
| 6 Feb 2018 | INR | 63.6 | 64.1 | 61.5 | 63.35 | 63.35 | -3.75 (-5.59%) | 37,195 |
| 5 Feb 2018 | INR | 68.25 | 68.3 | 66.15 | 67.1 | 67.1 | -3.1 (-4.42%) | 42,079 |
| 2 Feb 2018 | INR | 72.1 | 73.5 | 69.9 | 70.2 | 70.2 | -3.45 (-4.68%) | 30,781 |
| 1 Feb 2018 | INR | 74.1 | 76.95 | 73.3 | 73.65 | 73.65 | 0.0 (0.0%) | 61,373 |
| 31 Jan 2018 | INR | 73.2 | 76.5 | 72.8 | 73.65 | 73.65 | -0.35 (-0.47%) | 36,541 |
| 30 Jan 2018 | INR | 77 | 77.1 | 73.5 | 74 | 74 | -3.45 (-4.45%) | 20,151 |
| 29 Jan 2018 | INR | 78.1 | 79.2 | 76.95 | 77.45 | 77.45 | -0.35 (-0.45%) | 22,366 |
| 25 Jan 2018 | INR | 78.5 | 80.2 | 77.6 | 77.8 | 77.8 | -1.5 (-1.89%) | 21,184 |
| 24 Jan 2018 | INR | 80.2 | 80.95 | 76.1 | 79.3 | 79.3 | -1.3 (-1.61%) | 29,571 |
| 23 Jan 2018 | INR | 81.35 | 82.1 | 80.1 | 80.6 | 80.6 | -0.85 (-1.04%) | 29,567 |
| 22 Jan 2018 | INR | 82.1 | 83.15 | 81 | 81.45 | 81.45 | -0.3 (-0.37%) | 27,066 |
| 19 Jan 2018 | INR | 78.95 | 82.4 | 77.45 | 81.75 | 81.75 | +3 (+3.81%) | 56,690 |
| 18 Jan 2018 | INR | 81.6 | 85 | 77.8 | 78.75 | 78.75 | -3.85 (-4.66%) | 65,220 |
| 17 Jan 2018 | INR | 83.9 | 83.9 | 79 | 82.6 | 82.6 | -1.2 (-1.43%) | 100,065 |
| 16 Jan 2018 | INR | 89.8 | 90.25 | 83 | 83.8 | 83.8 | -5.35 (-6.00%) | 79,690 |
| 15 Jan 2018 | INR | 90.1 | 92.55 | 88.1 | 89.15 | 89.15 | +1.6 (+1.83%) | 101,844 |
| 12 Jan 2018 | INR | 87.8 | 90.6 | 86 | 87.55 | 87.55 | -0.05 (-0.06%) | 58,809 |
| 11 Jan 2018 | INR | 86.75 | 89.5 | 85.2 | 87.6 | 87.6 | +0.85 (+0.98%) | 66,351 |
| 10 Jan 2018 | INR | 89.85 | 90.25 | 86.25 | 86.75 | 86.75 | -7.2 (-7.66%) | 62,125 |
| 8 Jan 2018 | INR | 91.4 | 95.65 | 91.4 | 93.95 | 93.95 | +6 (+6.82%) | 468,962 |
| 5 Jan 2018 | INR | 80.9 | 89 | 80.4 | 87.95 | 87.95 | +7.95 (+9.94%) | 383,181 |
| 4 Jan 2018 | INR | 76.7 | 82.7 | 76.3 | 80 | 80 | +4.2 (+5.54%) | 256,822 |
| 3 Jan 2018 | INR | 74.05 | 77.65 | 74.05 | 75.8 | 75.8 | +2 (+2.71%) | 114,357 |
| 2 Jan 2018 | INR | 75 | 75.4 | 73 | 73.8 | 73.8 | -1.25 (-1.67%) | 25,927 |
| 1 Jan 2018 | INR | 75 | 76.5 | 74.75 | 75.05 | 75.05 | +0.15 (+0.20%) | 42,543 |
| 29 Dec 2017 | INR | 75.9 | 76.9 | 74.5 | 74.9 | 74.9 | +0.45 (+0.60%) | 39,632 |
| 28 Dec 2017 | INR | 76.7 | 77.35 | 74.1 | 74.45 | 74.45 | -1.35 (-1.78%) | 56,096 |
| 27 Dec 2017 | INR | 74.2 | 78.2 | 74.2 | 75.8 | 75.8 | +2.3 (+3.13%) | 129,248 |
| 26 Dec 2017 | INR | 73.65 | 74.8 | 73.05 | 73.5 | 73.5 | +0.05 (+0.07%) | 30,291 |
