| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 54 | 54.95 | 51.2 | 52.95 | 52.95 | -2.2 (-3.99%) | 181,449 |
| 5 Feb 2018 | INR | 55.15 | 56.3 | 53.6 | 55.15 | 55.15 | -1.75 (-3.08%) | 226,363 |
| 2 Feb 2018 | INR | 61 | 61 | 55.8 | 56.9 | 56.9 | -5.35 (-8.59%) | 207,121 |
| 1 Feb 2018 | INR | 61.9 | 63.7 | 60.05 | 62.25 | 62.25 | +1.15 (+1.88%) | 196,685 |
| 31 Jan 2018 | INR | 61.25 | 62.85 | 60 | 61.1 | 61.1 | -0.8 (-1.29%) | 123,563 |
| 30 Jan 2018 | INR | 63.95 | 63.95 | 61.1 | 61.9 | 61.9 | -2.35 (-3.66%) | 100,411 |
| 29 Jan 2018 | INR | 65 | 66.4 | 63.8 | 64.25 | 64.25 | -0.8 (-1.23%) | 113,829 |
| 25 Jan 2018 | INR | 67.25 | 67.25 | 64.75 | 65.05 | 65.05 | -1.3 (-1.96%) | 117,417 |
| 24 Jan 2018 | INR | 68 | 68.45 | 66.1 | 66.35 | 66.35 | -1.05 (-1.56%) | 137,387 |
| 23 Jan 2018 | INR | 68 | 68.7 | 66.35 | 67.4 | 67.4 | +0.95 (+1.43%) | 176,907 |
| 22 Jan 2018 | INR | 63.4 | 67.15 | 63.4 | 66.45 | 66.45 | +2.55 (+3.99%) | 180,946 |
| 19 Jan 2018 | INR | 64.65 | 65.55 | 62.9 | 63.9 | 63.9 | -0.4 (-0.62%) | 234,275 |
| 18 Jan 2018 | INR | 68.25 | 69.25 | 63.1 | 64.3 | 64.3 | -3.55 (-5.23%) | 272,847 |
| 17 Jan 2018 | INR | 70.4 | 70.4 | 66.6 | 67.85 | 67.85 | -0.6 (-0.88%) | 227,736 |
| 16 Jan 2018 | INR | 71.65 | 71.75 | 68.05 | 68.45 | 68.45 | -3.05 (-4.27%) | 284,404 |
| 15 Jan 2018 | INR | 71.75 | 73.5 | 70.75 | 71.5 | 71.5 | +0.7 (+0.99%) | 242,736 |
| 12 Jan 2018 | INR | 73.1 | 73.15 | 69.45 | 70.8 | 70.8 | -1.55 (-2.14%) | 276,283 |
| 11 Jan 2018 | INR | 72.95 | 73.5 | 71.55 | 72.35 | 72.35 | -0.1 (-0.14%) | 197,098 |
| 10 Jan 2018 | INR | 74.1 | 75.25 | 72.05 | 72.45 | 72.45 | -1 (-1.36%) | 276,770 |
| 8 Jan 2018 | INR | 74.3 | 74.55 | 72.9 | 73.45 | 73.45 | -0.05 (-0.07%) | 158,421 |
| 5 Jan 2018 | INR | 72.55 | 74.6 | 72.55 | 73.5 | 73.5 | +0.7 (+0.96%) | 194,685 |
| 4 Jan 2018 | INR | 74 | 74.5 | 72.5 | 72.8 | 72.8 | -0.25 (-0.34%) | 191,642 |
| 3 Jan 2018 | INR | 73.4 | 74.5 | 72.15 | 73.05 | 73.05 | 0.0 (0.0%) | 180,596 |
| 2 Jan 2018 | INR | 73.6 | 74.3 | 70.35 | 73.05 | 73.05 | -0.55 (-0.75%) | 253,729 |
| 1 Jan 2018 | INR | 72.75 | 76.4 | 72.75 | 73.6 | 73.6 | +1.75 (+2.44%) | 541,046 |
| 29 Dec 2017 | INR | 72.4 | 73.25 | 70 | 71.85 | 71.85 | +0.65 (+0.91%) | 266,971 |
| 28 Dec 2017 | INR | 73.7 | 73.7 | 70.9 | 71.2 | 71.2 | -0.65 (-0.90%) | 158,805 |
| 27 Dec 2017 | INR | 74.6 | 74.7 | 71 | 71.85 | 71.85 | -2.35 (-3.17%) | 319,494 |
| 26 Dec 2017 | INR | 71.6 | 75 | 70.7 | 74.2 | 74.2 | +3.6 (+5.10%) | 502,627 |
| 22 Dec 2017 | INR | 73.4 | 73.65 | 70.35 | 70.6 | 70.6 | -2.15 (-2.96%) | 363,391 |
