| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 55.45 | 55.95 | 54.65 | 55.8 | 55.8 | -0.75 (-1.33%) | 9,597 |
| 5 Feb 2018 | INR | 55.45 | 57.4 | 55.45 | 56.55 | 56.55 | -0.95 (-1.65%) | 6,194 |
| 2 Feb 2018 | INR | 57 | 58.95 | 55.55 | 57.5 | 57.5 | +0.05 (+0.09%) | 8,017 |
| 1 Feb 2018 | INR | 62 | 62 | 55.55 | 57.45 | 57.45 | -1.75 (-2.96%) | 16,454 |
| 31 Jan 2018 | INR | 61.95 | 62.7 | 58.4 | 59.2 | 59.2 | -1.4 (-2.31%) | 15,530 |
| 30 Jan 2018 | INR | 61.7 | 61.7 | 59 | 60.6 | 60.6 | 0.0 (0.0%) | 3,568 |
| 29 Jan 2018 | INR | 61.15 | 62.3 | 60.05 | 60.6 | 60.6 | -1.55 (-2.49%) | 5,198 |
| 25 Jan 2018 | INR | 61.25 | 62.3 | 61.1 | 62.15 | 62.15 | +0.6 (+0.97%) | 1,613 |
| 24 Jan 2018 | INR | 64.9 | 64.9 | 61 | 61.55 | 61.55 | -3.15 (-4.87%) | 7,821 |
| 23 Jan 2018 | INR | 66.95 | 66.95 | 61 | 64.7 | 64.7 | +1.35 (+2.13%) | 15,131 |
| 22 Jan 2018 | INR | 61.3 | 65 | 61.3 | 63.35 | 63.35 | +1.2 (+1.93%) | 11,835 |
| 19 Jan 2018 | INR | 60.5 | 62.95 | 58.65 | 62.15 | 62.15 | +1.75 (+2.90%) | 8,175 |
| 18 Jan 2018 | INR | 62 | 62 | 60 | 60.4 | 60.4 | -1.05 (-1.71%) | 5,635 |
| 17 Jan 2018 | INR | 60.05 | 61.75 | 60 | 61.45 | 61.45 | +0.3 (+0.49%) | 4,602 |
| 16 Jan 2018 | INR | 62.8 | 63.85 | 59.55 | 61.15 | 61.15 | -1.6 (-2.55%) | 8,990 |
| 15 Jan 2018 | INR | 62.65 | 65.65 | 62.65 | 62.75 | 62.75 | -0.5 (-0.79%) | 6,698 |
| 12 Jan 2018 | INR | 65.2 | 65.25 | 63 | 63.25 | 63.25 | -1 (-1.56%) | 12,030 |
| 11 Jan 2018 | INR | 66.95 | 66.95 | 64 | 64.25 | 64.25 | -2.15 (-3.24%) | 20,717 |
| 10 Jan 2018 | INR | 67.1 | 68 | 65.05 | 66.4 | 66.4 | -0.6 (-0.90%) | 13,563 |
| 8 Jan 2018 | INR | 70 | 71.9 | 65.25 | 67 | 67 | -2.95 (-4.22%) | 36,015 |
| 5 Jan 2018 | INR | 70.9 | 70.9 | 67.7 | 69.95 | 69.95 | +2.15 (+3.17%) | 39,221 |
| 4 Jan 2018 | INR | 65.1 | 69.5 | 64.1 | 67.8 | 67.8 | +2.5 (+3.83%) | 52,354 |
| 3 Jan 2018 | INR | 62 | 68 | 62 | 65.3 | 65.3 | +4.1 (+6.70%) | 67,612 |
| 2 Jan 2018 | INR | 64 | 64 | 60.25 | 61.2 | 61.2 | -1.45 (-2.31%) | 4,702 |
| 1 Jan 2018 | INR | 65 | 66 | 61.75 | 62.65 | 62.65 | +0.95 (+1.54%) | 17,185 |
| 29 Dec 2017 | INR | 61.6 | 62 | 59.75 | 61.7 | 61.7 | +2.05 (+3.44%) | 19,665 |
| 28 Dec 2017 | INR | 61 | 62.5 | 59 | 59.65 | 59.65 | -0.65 (-1.08%) | 53,688 |
| 27 Dec 2017 | INR | 60 | 62.3 | 60 | 60.3 | 60.3 | +0.9 (+1.52%) | 17,369 |
| 26 Dec 2017 | INR | 59.7 | 61.8 | 58 | 59.4 | 59.4 | +0.65 (+1.11%) | 57,846 |
| 22 Dec 2017 | INR | 58.55 | 59 | 57.5 | 58.75 | 58.75 | +1.15 (+2.00%) | 3,292 |
