| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 67.8 | 71 | 62.95 | 68.2 | 68.2 | -0.95 (-1.37%) | 158,661 |
| 5 Feb 2018 | INR | 66.5 | 69.9 | 62.95 | 69.15 | 69.15 | +0.7 (+1.02%) | 78,228 |
| 2 Feb 2018 | INR | 75 | 76 | 66 | 68.45 | 68.45 | -8 (-10.46%) | 178,773 |
| 1 Feb 2018 | INR | 80.65 | 80.65 | 75.75 | 76.45 | 76.45 | -3.35 (-4.20%) | 49,427 |
| 31 Jan 2018 | INR | 79 | 80.9 | 78.45 | 79.8 | 79.8 | +0.75 (+0.95%) | 42,694 |
| 30 Jan 2018 | INR | 79 | 80.4 | 77.35 | 79.05 | 79.05 | -1.05 (-1.31%) | 100,022 |
| 29 Jan 2018 | INR | 77.5 | 81.45 | 75.9 | 80.1 | 80.1 | +3.1 (+4.03%) | 268,954 |
| 25 Jan 2018 | INR | 81.15 | 81.15 | 76.5 | 77 | 77 | -4.85 (-5.93%) | 224,076 |
| 24 Jan 2018 | INR | 81.3 | 83.5 | 80.4 | 81.85 | 81.85 | +0.8 (+0.99%) | 142,505 |
| 23 Jan 2018 | INR | 81.35 | 81.7 | 80.5 | 81.05 | 81.05 | 0.0 (0.0%) | 61,830 |
| 22 Jan 2018 | INR | 80.5 | 82.85 | 80 | 81.05 | 81.05 | +0.55 (+0.68%) | 176,061 |
| 19 Jan 2018 | INR | 81 | 83.75 | 77.3 | 80.5 | 80.5 | -0.05 (-0.06%) | 230,622 |
| 18 Jan 2018 | INR | 84.4 | 84.4 | 80.1 | 80.55 | 80.55 | -2.35 (-2.83%) | 159,694 |
| 17 Jan 2018 | INR | 80 | 83.5 | 80 | 82.9 | 82.9 | +2.5 (+3.11%) | 104,743 |
| 16 Jan 2018 | INR | 84.8 | 85 | 79.2 | 80.4 | 80.4 | -3.5 (-4.17%) | 235,510 |
| 15 Jan 2018 | INR | 82 | 86 | 81.4 | 83.9 | 83.9 | +2.8 (+3.45%) | 278,854 |
| 12 Jan 2018 | INR | 80.65 | 81.5 | 77.1 | 81.1 | 81.1 | +1 (+1.25%) | 164,960 |
| 11 Jan 2018 | INR | 75.5 | 81.8 | 75.5 | 80.1 | 80.1 | +4.55 (+6.02%) | 342,234 |
| 10 Jan 2018 | INR | 75.9 | 77.8 | 74.5 | 75.55 | 75.55 | -2.25 (-2.89%) | 80,611 |
| 8 Jan 2018 | INR | 78.7 | 80.1 | 77.6 | 77.8 | 77.8 | +0.1 (+0.13%) | 142,133 |
| 5 Jan 2018 | INR | 74.45 | 78.6 | 74.45 | 77.7 | 77.7 | +3.3 (+4.44%) | 190,068 |
| 4 Jan 2018 | INR | 75.5 | 75.85 | 74 | 74.4 | 74.4 | -0.75 (-1.00%) | 28,227 |
| 3 Jan 2018 | INR | 77.4 | 77.4 | 74 | 75.15 | 75.15 | +0.1 (+0.13%) | 100,085 |
| 2 Jan 2018 | INR | 73.95 | 75.95 | 71.8 | 75.05 | 75.05 | +1.35 (+1.83%) | 118,980 |
| 1 Jan 2018 | INR | 75.7 | 75.7 | 73.5 | 73.7 | 73.7 | -1.1 (-1.47%) | 114,639 |
| 29 Dec 2017 | INR | 72.9 | 75.4 | 72.9 | 74.8 | 74.8 | +3.3 (+4.62%) | 165,958 |
| 28 Dec 2017 | INR | 72.8 | 73.15 | 70.9 | 71.5 | 71.5 | -0.45 (-0.63%) | 75,102 |
| 27 Dec 2017 | INR | 75.85 | 76 | 71.25 | 71.95 | 71.95 | -2.75 (-3.68%) | 119,940 |
| 26 Dec 2017 | INR | 76.55 | 76.95 | 74.2 | 74.7 | 74.7 | -1.85 (-2.42%) | 84,752 |
| 22 Dec 2017 | INR | 76.8 | 79 | 76.2 | 76.55 | 76.55 | +0.35 (+0.46%) | 235,424 |
