| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 76.25 | 82 | 75 | 80.55 | 80.55 | -1.6 (-1.95%) | 62,770 |
| 5 Feb 2018 | INR | 79.5 | 83.7 | 74.4 | 82.15 | 82.15 | +5.1 (+6.62%) | 56,736 |
| 2 Feb 2018 | INR | 82 | 84 | 75.55 | 77.05 | 77.05 | -6.75 (-8.05%) | 37,466 |
| 1 Feb 2018 | INR | 82.3 | 86.3 | 80.05 | 83.8 | 83.8 | +2.85 (+3.52%) | 46,394 |
| 31 Jan 2018 | INR | 77.2 | 85.2 | 77.2 | 80.95 | 80.95 | -1.3 (-1.58%) | 29,207 |
| 30 Jan 2018 | INR | 86.15 | 86.15 | 81.2 | 82.25 | 82.25 | -4.1 (-4.75%) | 44,097 |
| 29 Jan 2018 | INR | 86 | 92 | 85.5 | 86.35 | 86.35 | +1.6 (+1.89%) | 135,695 |
| 25 Jan 2018 | INR | 82 | 87.5 | 80.3 | 84.75 | 84.75 | +3.3 (+4.05%) | 117,950 |
| 24 Jan 2018 | INR | 77.65 | 84.45 | 76.15 | 81.45 | 81.45 | +2.85 (+3.63%) | 78,820 |
| 23 Jan 2018 | INR | 75.5 | 79.45 | 74 | 78.6 | 78.6 | +6.35 (+8.79%) | 73,220 |
| 22 Jan 2018 | INR | 73.3 | 74 | 72 | 72.25 | 72.25 | -1.4 (-1.90%) | 10,011 |
| 19 Jan 2018 | INR | 70.75 | 74 | 68.6 | 73.65 | 73.65 | +2.35 (+3.30%) | 13,036 |
| 18 Jan 2018 | INR | 75.7 | 76.45 | 71 | 71.3 | 71.3 | -3.05 (-4.10%) | 12,314 |
| 17 Jan 2018 | INR | 71.05 | 74.9 | 70.05 | 74.35 | 74.35 | +1.05 (+1.43%) | 8,815 |
| 16 Jan 2018 | INR | 77 | 77 | 71.15 | 73.3 | 73.3 | -3.7 (-4.81%) | 17,535 |
| 15 Jan 2018 | INR | 79.95 | 79.95 | 76 | 77 | 77 | +0.3 (+0.39%) | 12,151 |
| 12 Jan 2018 | INR | 79.1 | 79.1 | 76 | 76.7 | 76.7 | -1.45 (-1.86%) | 47,896 |
| 11 Jan 2018 | INR | 77.8 | 79 | 77.15 | 78.15 | 78.15 | +0.85 (+1.10%) | 9,421 |
| 10 Jan 2018 | INR | 80.4 | 80.4 | 76.4 | 77.3 | 77.3 | -3.35 (-4.15%) | 25,752 |
| 8 Jan 2018 | INR | 81.75 | 82.4 | 79 | 80.65 | 80.65 | +0.5 (+0.62%) | 34,153 |
| 5 Jan 2018 | INR | 82.9 | 83.15 | 79.55 | 80.15 | 80.15 | -1.7 (-2.08%) | 21,509 |
| 4 Jan 2018 | INR | 80.2 | 86 | 80.2 | 81.85 | 81.85 | +1.75 (+2.18%) | 87,496 |
| 3 Jan 2018 | INR | 74 | 80.6 | 74 | 80.1 | 80.1 | +5.8 (+7.81%) | 59,069 |
| 2 Jan 2018 | INR | 75.4 | 75.95 | 73.1 | 74.3 | 74.3 | -1.45 (-1.91%) | 20,871 |
| 1 Jan 2018 | INR | 76 | 78.4 | 75 | 75.75 | 75.75 | -1.2 (-1.56%) | 24,141 |
| 29 Dec 2017 | INR | 76.15 | 77.5 | 75.75 | 76.95 | 76.95 | +0.4 (+0.52%) | 15,846 |
| 28 Dec 2017 | INR | 78.25 | 78.25 | 75.5 | 76.55 | 76.55 | -0.55 (-0.71%) | 10,513 |
| 27 Dec 2017 | INR | 77 | 78.8 | 76.5 | 77.1 | 77.1 | +0.65 (+0.85%) | 30,317 |
| 26 Dec 2017 | INR | 76.65 | 81 | 76.2 | 76.45 | 76.45 | -0.2 (-0.26%) | 27,093 |
| 22 Dec 2017 | INR | 75 | 80.5 | 74.4 | 76.65 | 76.65 | +3 (+4.07%) | 48,015 |
