| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 70 | 71.85 | 67.7 | 70.3 | 70.3 | -2.3 (-3.17%) | 807,122 |
| 5 Feb 2018 | INR | 67 | 73.05 | 66.5 | 72.6 | 72.6 | +2.55 (+3.64%) | 752,585 |
| 2 Feb 2018 | INR | 73.2 | 74.6 | 68.85 | 70.05 | 70.05 | -4.65 (-6.22%) | 1,265,378 |
| 1 Feb 2018 | INR | 75.35 | 75.8 | 72.95 | 74.7 | 74.7 | -0.6 (-0.80%) | 497,295 |
| 31 Jan 2018 | INR | 75.5 | 77.6 | 74.45 | 75.3 | 75.3 | -0.2 (-0.26%) | 762,460 |
| 30 Jan 2018 | INR | 75 | 76.4 | 74.85 | 75.5 | 75.5 | +0.5 (+0.67%) | 401,590 |
| 29 Jan 2018 | INR | 77.15 | 78.2 | 74.6 | 75 | 75 | -2 (-2.60%) | 573,662 |
| 25 Jan 2018 | INR | 76.2 | 78 | 76.2 | 77 | 77 | +1.1 (+1.45%) | 716,465 |
| 24 Jan 2018 | INR | 78.6 | 78.8 | 75.7 | 75.9 | 75.9 | -2.55 (-3.25%) | 1,308,090 |
| 23 Jan 2018 | INR | 77.4 | 80.65 | 77.25 | 78.45 | 78.45 | +1.45 (+1.88%) | 1,241,334 |
| 22 Jan 2018 | INR | 77.25 | 78.2 | 76.3 | 77 | 77 | -0.05 (-0.06%) | 877,820 |
| 19 Jan 2018 | INR | 75.8 | 77.3 | 74.65 | 77.05 | 77.05 | +1.75 (+2.32%) | 683,019 |
| 18 Jan 2018 | INR | 81.2 | 81.2 | 75 | 75.3 | 75.3 | -4.95 (-6.17%) | 1,103,507 |
| 17 Jan 2018 | INR | 79.4 | 80.55 | 75.2 | 80.25 | 80.25 | +0.85 (+1.07%) | 1,115,296 |
| 16 Jan 2018 | INR | 87 | 87.05 | 78.9 | 79.4 | 79.4 | -7.25 (-8.37%) | 1,500,773 |
| 15 Jan 2018 | INR | 84.25 | 87.05 | 84.25 | 86.65 | 86.65 | +2.65 (+3.15%) | 746,304 |
| 12 Jan 2018 | INR | 84.65 | 85.65 | 83.1 | 84 | 84 | -0.5 (-0.59%) | 255,400 |
| 11 Jan 2018 | INR | 84.7 | 85.55 | 83.85 | 84.5 | 84.5 | +0.4 (+0.48%) | 350,972 |
| 10 Jan 2018 | INR | 84.5 | 85.85 | 83.35 | 84.1 | 84.1 | -1.95 (-2.27%) | 1,061,580 |
| 8 Jan 2018 | INR | 87.5 | 88.7 | 85.85 | 86.05 | 86.05 | -1.05 (-1.21%) | 608,930 |
| 5 Jan 2018 | INR | 89.2 | 89.45 | 86.75 | 87.1 | 87.1 | -0.9 (-1.02%) | 666,379 |
| 4 Jan 2018 | INR | 86.1 | 88.5 | 86.1 | 88 | 88 | +1.9 (+2.21%) | 1,427,666 |
| 3 Jan 2018 | INR | 86.1 | 87.15 | 85.7 | 86.1 | 86.1 | +0.65 (+0.76%) | 1,627,608 |
| 2 Jan 2018 | INR | 85.75 | 86.75 | 84.3 | 85.45 | 85.45 | 0.0 (0.0%) | 884,760 |
| 1 Jan 2018 | INR | 87.2 | 87.7 | 84.9 | 85.45 | 85.45 | -0.5 (-0.58%) | 801,571 |
| 29 Dec 2017 | INR | 87 | 87.75 | 85.6 | 85.95 | 85.95 | -0.5 (-0.58%) | 594,694 |
| 28 Dec 2017 | INR | 82.55 | 87.35 | 82.35 | 86.45 | 86.45 | +5.05 (+6.20%) | 1,764,378 |
| 27 Dec 2017 | INR | 83.3 | 84.35 | 81.05 | 81.4 | 81.4 | -1.15 (-1.39%) | 981,355 |
| 26 Dec 2017 | INR | 82.55 | 83.55 | 82.15 | 82.55 | 82.55 | +0.45 (+0.55%) | 283,717 |
| 22 Dec 2017 | INR | 83.7 | 83.7 | 81.05 | 82.1 | 82.1 | -0.4 (-0.48%) | 307,170 |
