| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 55 | 55.75 | 53 | 53.35 | 53.35 | -3.25 (-5.74%) | 6,252 |
| 5 Feb 2018 | INR | 55.05 | 58 | 53.8 | 56.6 | 56.6 | -1.4 (-2.41%) | 4,326 |
| 2 Feb 2018 | INR | 57.1 | 61.5 | 56.5 | 58 | 58 | -4 (-6.45%) | 5,087 |
| 1 Feb 2018 | INR | 64.15 | 64.15 | 60 | 62 | 62 | +1.15 (+1.89%) | 4,075 |
| 31 Jan 2018 | INR | 62.1 | 64 | 60.2 | 60.85 | 60.85 | -2.15 (-3.41%) | 5,289 |
| 30 Jan 2018 | INR | 64 | 66 | 61.15 | 63 | 63 | 0.0 (0.0%) | 7,541 |
| 29 Jan 2018 | INR | 65 | 66.5 | 62.75 | 63 | 63 | +0.15 (+0.24%) | 9,550 |
| 25 Jan 2018 | INR | 67 | 67 | 59.05 | 62.85 | 62.85 | -2.5 (-3.83%) | 7,446 |
| 24 Jan 2018 | INR | 66.05 | 67 | 64 | 65.35 | 65.35 | -1 (-1.51%) | 9,222 |
| 23 Jan 2018 | INR | 67 | 67 | 66.05 | 66.35 | 66.35 | -0.55 (-0.82%) | 1,630 |
| 22 Jan 2018 | INR | 67.25 | 68.95 | 66.45 | 66.9 | 66.9 | -2.1 (-3.04%) | 3,068 |
| 19 Jan 2018 | INR | 71.9 | 71.9 | 67.5 | 69 | 69 | +1.9 (+2.83%) | 6,069 |
| 18 Jan 2018 | INR | 69 | 69 | 67 | 67.1 | 67.1 | -1.15 (-1.68%) | 2,350 |
| 17 Jan 2018 | INR | 67 | 70 | 66.8 | 68.25 | 68.25 | +0.35 (+0.52%) | 6,349 |
| 16 Jan 2018 | INR | 71 | 71 | 67 | 67.9 | 67.9 | -1.15 (-1.67%) | 8,981 |
| 15 Jan 2018 | INR | 72.6 | 72.6 | 67.4 | 69.05 | 69.05 | -0.6 (-0.86%) | 7,100 |
| 12 Jan 2018 | INR | 73.4 | 73.4 | 68 | 69.65 | 69.65 | +1.05 (+1.53%) | 20,253 |
| 11 Jan 2018 | INR | 69.5 | 70 | 68 | 68.6 | 68.6 | -0.85 (-1.22%) | 4,625 |
| 10 Jan 2018 | INR | 67.7 | 69.9 | 67.7 | 69.45 | 69.45 | -1.15 (-1.63%) | 1,318 |
| 8 Jan 2018 | INR | 70 | 73 | 67.6 | 70.6 | 70.6 | +3 (+4.44%) | 13,968 |
| 5 Jan 2018 | INR | 69.2 | 70 | 65.5 | 67.6 | 67.6 | -2.3 (-3.29%) | 12,980 |
| 4 Jan 2018 | INR | 70.5 | 71 | 67.5 | 69.9 | 69.9 | +1.95 (+2.87%) | 10,040 |
| 3 Jan 2018 | INR | 68.05 | 68.9 | 66.25 | 67.95 | 67.95 | -0.05 (-0.07%) | 20,902 |
| 2 Jan 2018 | INR | 66.7 | 70 | 66.55 | 68 | 68 | -0.8 (-1.16%) | 6,933 |
| 1 Jan 2018 | INR | 67.05 | 70.6 | 67.05 | 68.8 | 68.8 | +1.95 (+2.92%) | 6,652 |
| 29 Dec 2017 | INR | 72 | 72 | 66 | 66.85 | 66.85 | -2.15 (-3.12%) | 5,414 |
| 28 Dec 2017 | INR | 71.95 | 72.25 | 68.15 | 69 | 69 | +1.15 (+1.69%) | 6,370 |
| 27 Dec 2017 | INR | 71.9 | 71.9 | 66.75 | 67.85 | 67.85 | +0.05 (+0.07%) | 7,925 |
| 26 Dec 2017 | INR | 77.4 | 77.4 | 67.45 | 67.8 | 67.8 | -7.1 (-9.48%) | 78,431 |
| 22 Dec 2017 | INR | 73 | 77.95 | 73 | 74.9 | 74.9 | +0.7 (+0.94%) | 16,577 |
