| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 73.05 | 77 | 72.6 | 75.5 | 75.5 | -2.05 (-2.64%) | 8,133 |
| 5 Feb 2018 | INR | 72.2 | 79.95 | 72.2 | 77.55 | 77.55 | +2 (+2.65%) | 8,476 |
| 2 Feb 2018 | INR | 83.95 | 85.4 | 70.3 | 75.55 | 75.55 | -7.85 (-9.41%) | 46,508 |
| 1 Feb 2018 | INR | 81 | 84.4 | 79.9 | 83.4 | 83.4 | +3.3 (+4.12%) | 36,189 |
| 31 Jan 2018 | INR | 79.1 | 84 | 79.1 | 80.1 | 80.1 | -0.8 (-0.99%) | 39,380 |
| 30 Jan 2018 | INR | 80 | 82.85 | 77 | 80.9 | 80.9 | +1.05 (+1.31%) | 59,193 |
| 29 Jan 2018 | INR | 79 | 85.5 | 78.05 | 79.85 | 79.85 | +1.1 (+1.40%) | 19,055 |
| 25 Jan 2018 | INR | 84.45 | 84.75 | 77 | 78.75 | 78.75 | -5.85 (-6.91%) | 31,750 |
| 24 Jan 2018 | INR | 81.15 | 85.45 | 81.15 | 84.6 | 84.6 | +0.8 (+0.95%) | 24,785 |
| 23 Jan 2018 | INR | 84 | 87 | 81.95 | 83.8 | 83.8 | +0.65 (+0.78%) | 20,074 |
| 22 Jan 2018 | INR | 82.3 | 84.9 | 82 | 83.15 | 83.15 | +3 (+3.74%) | 30,231 |
| 19 Jan 2018 | INR | 80 | 83 | 78.15 | 80.15 | 80.15 | -1.95 (-2.38%) | 5,349 |
| 18 Jan 2018 | INR | 77.5 | 84.8 | 77.5 | 82.1 | 82.1 | +2.65 (+3.34%) | 38,466 |
| 17 Jan 2018 | INR | 79 | 80.95 | 76 | 79.45 | 79.45 | +0.4 (+0.51%) | 4,516 |
| 16 Jan 2018 | INR | 81 | 81.75 | 74.05 | 79.05 | 79.05 | -1.25 (-1.56%) | 6,844 |
| 15 Jan 2018 | INR | 81.45 | 85.5 | 79.15 | 80.3 | 80.3 | -1.15 (-1.41%) | 2,826 |
| 12 Jan 2018 | INR | 85.5 | 85.5 | 80 | 81.45 | 81.45 | -2 (-2.40%) | 16,705 |
| 11 Jan 2018 | INR | 83 | 85.5 | 81.1 | 83.45 | 83.45 | +3.05 (+3.79%) | 29,925 |
| 10 Jan 2018 | INR | 81.45 | 81.45 | 79.55 | 80.4 | 80.4 | +0.75 (+0.94%) | 4,582 |
| 8 Jan 2018 | INR | 79.5 | 79.95 | 79 | 79.65 | 79.65 | +2.25 (+2.91%) | 13,797 |
| 5 Jan 2018 | INR | 75 | 78.5 | 75 | 77.4 | 77.4 | +0.5 (+0.65%) | 4,312 |
| 4 Jan 2018 | INR | 74 | 77.6 | 73.35 | 76.9 | 76.9 | -0.05 (-0.06%) | 6,146 |
| 3 Jan 2018 | INR | 79.6 | 79.6 | 75.5 | 76.95 | 76.95 | -0.35 (-0.45%) | 4,257 |
| 2 Jan 2018 | INR | 76.05 | 79.3 | 76.05 | 77.3 | 77.3 | -0.9 (-1.15%) | 2,263 |
| 1 Jan 2018 | INR | 78.5 | 80 | 78 | 78.2 | 78.2 | -1.2 (-1.51%) | 8,427 |
| 29 Dec 2017 | INR | 81 | 83.95 | 78.5 | 79.4 | 79.4 | +0.9 (+1.15%) | 7,425 |
| 28 Dec 2017 | INR | 80.9 | 80.9 | 77.25 | 78.5 | 78.5 | 0.0 (0.0%) | 9,918 |
| 27 Dec 2017 | INR | 81.1 | 84.6 | 78 | 78.5 | 78.5 | -4.6 (-5.54%) | 10,537 |
| 26 Dec 2017 | INR | 80.45 | 84.9 | 77.55 | 83.1 | 83.1 | +6 (+7.78%) | 42,743 |
| 22 Dec 2017 | INR | 73.95 | 80.5 | 73.55 | 77.1 | 77.1 | +6.3 (+8.90%) | 49,801 |
