| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 53.65 | 58.55 | 53.65 | 55.1 | 55.1 | -1.35 (-2.39%) | 6,278 |
| 5 Feb 2018 | INR | 51.15 | 56.45 | 51.15 | 56.45 | 56.45 | +2.65 (+4.93%) | 14,280 |
| 2 Feb 2018 | INR | 56.7 | 56.7 | 53.25 | 53.8 | 53.8 | -1.95 (-3.50%) | 7,955 |
| 1 Feb 2018 | INR | 57.9 | 59.55 | 55.7 | 55.75 | 55.75 | -1.6 (-2.79%) | 3,320 |
| 31 Jan 2018 | INR | 56.6 | 58.85 | 55 | 57.35 | 57.35 | +0.35 (+0.61%) | 1,184 |
| 30 Jan 2018 | INR | 59.9 | 59.9 | 56.6 | 57 | 57 | -0.55 (-0.96%) | 14,565 |
| 29 Jan 2018 | INR | 58.15 | 60.4 | 57.55 | 57.55 | 57.55 | -2.5 (-4.16%) | 1,290 |
| 25 Jan 2018 | INR | 60 | 60.95 | 58.15 | 60.05 | 60.05 | +1.35 (+2.30%) | 30,184 |
| 24 Jan 2018 | INR | 58.15 | 59.85 | 57.7 | 58.7 | 58.7 | -1.6 (-2.65%) | 4,227 |
| 23 Jan 2018 | INR | 60.45 | 60.9 | 59.5 | 60.3 | 60.3 | +1.25 (+2.12%) | 9,090 |
| 22 Jan 2018 | INR | 59 | 60.7 | 59 | 59.05 | 59.05 | +0.05 (+0.08%) | 509 |
| 19 Jan 2018 | INR | 60.65 | 60.65 | 57.25 | 59 | 59 | +0.35 (+0.60%) | 8,485 |
| 18 Jan 2018 | INR | 60 | 60.9 | 58.65 | 58.65 | 58.65 | -1.15 (-1.92%) | 5,186 |
| 17 Jan 2018 | INR | 62.7 | 63 | 58.55 | 59.8 | 59.8 | -0.7 (-1.16%) | 14,371 |
| 16 Jan 2018 | INR | 64 | 66.6 | 60.5 | 60.5 | 60.5 | -3 (-4.72%) | 10,741 |
| 15 Jan 2018 | INR | 63.5 | 63.9 | 60.75 | 63.5 | 63.5 | +2.6 (+4.27%) | 7,733 |
| 12 Jan 2018 | INR | 62.55 | 64.9 | 60.9 | 60.9 | 60.9 | -3.2 (-4.99%) | 23,065 |
| 11 Jan 2018 | INR | 65 | 66.5 | 63.15 | 64.1 | 64.1 | -2.05 (-3.10%) | 14,960 |
| 10 Jan 2018 | INR | 66.25 | 67.9 | 63 | 66.15 | 66.15 | +4.2 (+6.78%) | 22,194 |
| 8 Jan 2018 | INR | 63.9 | 64 | 61.5 | 61.95 | 61.95 | -1.65 (-2.59%) | 4,448 |
| 5 Jan 2018 | INR | 65.45 | 65.7 | 62.9 | 63.6 | 63.6 | -1.2 (-1.85%) | 8,464 |
| 4 Jan 2018 | INR | 64.5 | 64.9 | 62 | 64.8 | 64.8 | +2.95 (+4.77%) | 34,337 |
| 3 Jan 2018 | INR | 59.75 | 61.9 | 59.75 | 61.85 | 61.85 | +2.85 (+4.83%) | 19,905 |
| 2 Jan 2018 | INR | 59.8 | 60 | 59 | 59 | 59 | -1 (-1.67%) | 6,010 |
| 1 Jan 2018 | INR | 58.9 | 60.4 | 58.25 | 60 | 60 | +0.15 (+0.25%) | 4,675 |
| 29 Dec 2017 | INR | 61 | 61 | 59.05 | 59.85 | 59.85 | +0.5 (+0.84%) | 31,611 |
| 28 Dec 2017 | INR | 58 | 59.35 | 58 | 59.35 | 59.35 | +1.35 (+2.33%) | 7,233 |
| 27 Dec 2017 | INR | 58.9 | 58.9 | 57 | 58 | 58 | -0.2 (-0.34%) | 6,303 |
| 26 Dec 2017 | INR | 57 | 59.75 | 57 | 58.2 | 58.2 | +0.95 (+1.66%) | 11,317 |
| 22 Dec 2017 | INR | 57.5 | 58.5 | 57 | 57.25 | 57.25 | -0.7 (-1.21%) | 9,797 |
