| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 64.9 | 64.9 | 60.2 | 62.8 | 62.8 | -2.65 (-4.05%) | 28,873 |
| 5 Feb 2018 | INR | 64 | 66 | 61.4 | 65.45 | 65.45 | +1.5 (+2.35%) | 26,476 |
| 2 Feb 2018 | INR | 67.55 | 67.55 | 62.6 | 63.95 | 63.95 | -3.8 (-5.61%) | 30,048 |
| 1 Feb 2018 | INR | 70.1 | 70.1 | 65.8 | 67.75 | 67.75 | -1.9 (-2.73%) | 31,547 |
| 31 Jan 2018 | INR | 69.3 | 71.05 | 68.05 | 69.65 | 69.65 | -0.35 (-0.50%) | 39,481 |
| 30 Jan 2018 | INR | 72 | 73.05 | 69.35 | 70 | 70 | -2.65 (-3.65%) | 41,083 |
| 29 Jan 2018 | INR | 79.35 | 79.35 | 72.1 | 72.65 | 72.65 | -9 (-11.02%) | 91,713 |
| 25 Jan 2018 | INR | 84.05 | 85 | 81.15 | 81.65 | 81.65 | -2.25 (-2.68%) | 80,416 |
| 24 Jan 2018 | INR | 82.15 | 86.9 | 79 | 83.9 | 83.9 | +2.9 (+3.58%) | 104,369 |
| 23 Jan 2018 | INR | 81.55 | 83.45 | 80.1 | 81 | 81 | -0.05 (-0.06%) | 52,281 |
| 22 Jan 2018 | INR | 81.35 | 82.1 | 79.1 | 81.05 | 81.05 | +0.15 (+0.19%) | 19,400 |
| 19 Jan 2018 | INR | 82 | 82.65 | 80.1 | 80.9 | 80.9 | -0.75 (-0.92%) | 43,707 |
| 18 Jan 2018 | INR | 87.5 | 88.9 | 80.7 | 81.65 | 81.65 | -4.4 (-5.11%) | 73,216 |
| 17 Jan 2018 | INR | 88.95 | 88.95 | 83.7 | 86.05 | 86.05 | -1.25 (-1.43%) | 86,394 |
| 16 Jan 2018 | INR | 92 | 92.6 | 86.75 | 87.3 | 87.3 | -4.4 (-4.80%) | 128,629 |
| 15 Jan 2018 | INR | 94.55 | 96 | 91.2 | 91.7 | 91.7 | -3.7 (-3.88%) | 183,958 |
| 12 Jan 2018 | INR | 89.65 | 96.8 | 88.05 | 95.4 | 95.4 | +5.9 (+6.59%) | 481,998 |
| 11 Jan 2018 | INR | 88 | 91.25 | 87.2 | 89.5 | 89.5 | +2 (+2.29%) | 242,528 |
| 10 Jan 2018 | INR | 87.5 | 89.25 | 86.2 | 87.5 | 87.5 | -1.55 (-1.74%) | 122,749 |
| 8 Jan 2018 | INR | 89 | 91.6 | 88.2 | 89.05 | 89.05 | -0.1 (-0.11%) | 165,958 |
| 5 Jan 2018 | INR | 88.1 | 92.15 | 87.9 | 89.15 | 89.15 | +1.7 (+1.94%) | 246,625 |
| 4 Jan 2018 | INR | 87.5 | 90.4 | 86.55 | 87.45 | 87.45 | +0.75 (+0.87%) | 118,715 |
| 3 Jan 2018 | INR | 86.9 | 88.75 | 85.95 | 86.7 | 86.7 | +0.95 (+1.11%) | 77,414 |
| 2 Jan 2018 | INR | 89.8 | 90.05 | 85.1 | 85.75 | 85.75 | -3.1 (-3.49%) | 99,732 |
| 1 Jan 2018 | INR | 89.75 | 91.4 | 88.35 | 88.85 | 88.85 | -0.9 (-1.00%) | 111,374 |
| 29 Dec 2017 | INR | 91.8 | 93.7 | 87.9 | 89.75 | 89.75 | -1.15 (-1.27%) | 315,022 |
| 28 Dec 2017 | INR | 87.55 | 92 | 86.15 | 90.9 | 90.9 | +3.35 (+3.83%) | 318,302 |
| 27 Dec 2017 | INR | 92.1 | 92.9 | 86 | 87.55 | 87.55 | -4.15 (-4.53%) | 354,976 |
| 26 Dec 2017 | INR | 80.5 | 94 | 79.2 | 91.7 | 91.7 | +11.6 (+14.48%) | 759,991 |
| 22 Dec 2017 | INR | 78 | 83.1 | 78 | 80.1 | 80.1 | +1.75 (+2.23%) | 90,493 |
