| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 59.8 | 62.95 | 58.1 | 60.4 | 60.4 | -2.25 (-3.59%) | 116,998 |
| 5 Feb 2018 | INR | 59 | 63.55 | 57 | 62.65 | 62.65 | +4.2 (+7.19%) | 288,847 |
| 2 Feb 2018 | INR | 62.75 | 62.75 | 58 | 58.45 | 58.45 | -4.4 (-7.00%) | 98,479 |
| 1 Feb 2018 | INR | 65 | 65.7 | 61.75 | 62.85 | 62.85 | -1.3 (-2.03%) | 98,203 |
| 31 Jan 2018 | INR | 62.25 | 66.5 | 62.25 | 64.15 | 64.15 | +2.8 (+4.56%) | 528,493 |
| 30 Jan 2018 | INR | 63.45 | 63.45 | 60.95 | 61.35 | 61.35 | -0.5 (-0.81%) | 109,770 |
| 29 Jan 2018 | INR | 64.5 | 64.5 | 61.4 | 61.85 | 61.85 | -0.8 (-1.28%) | 155,749 |
| 25 Jan 2018 | INR | 62.45 | 64 | 61.95 | 62.65 | 62.65 | +0.75 (+1.21%) | 134,157 |
| 24 Jan 2018 | INR | 63.9 | 64.75 | 61.05 | 61.9 | 61.9 | -2.25 (-3.51%) | 166,190 |
| 23 Jan 2018 | INR | 67 | 67.5 | 63.8 | 64.15 | 64.15 | -1.85 (-2.80%) | 132,749 |
| 22 Jan 2018 | INR | 68.8 | 68.8 | 65 | 66 | 66 | -4.2 (-5.98%) | 330,097 |
| 19 Jan 2018 | INR | 72 | 73.05 | 69.5 | 70.2 | 70.2 | -3.45 (-4.68%) | 109,175 |
| 18 Jan 2018 | INR | 74.55 | 75.8 | 73.45 | 73.65 | 73.65 | -0.9 (-1.21%) | 135,186 |
| 17 Jan 2018 | INR | 74 | 75.75 | 73 | 74.55 | 74.55 | +0.5 (+0.68%) | 58,190 |
| 16 Jan 2018 | INR | 76.15 | 77 | 73.9 | 74.05 | 74.05 | -1.85 (-2.44%) | 98,805 |
| 15 Jan 2018 | INR | 76.8 | 77.25 | 75.7 | 75.9 | 75.9 | -0.8 (-1.04%) | 62,501 |
| 12 Jan 2018 | INR | 78.5 | 78.5 | 76 | 76.7 | 76.7 | -1.25 (-1.60%) | 48,500 |
| 11 Jan 2018 | INR | 77.65 | 78.2 | 77.55 | 77.95 | 77.95 | +0.4 (+0.52%) | 30,472 |
| 10 Jan 2018 | INR | 79 | 79.2 | 77.4 | 77.55 | 77.55 | -1.6 (-2.02%) | 21,290 |
| 8 Jan 2018 | INR | 77.85 | 80.4 | 77.8 | 79.15 | 79.15 | +1.45 (+1.87%) | 81,394 |
| 5 Jan 2018 | INR | 78 | 79 | 77.5 | 77.7 | 77.7 | +0.15 (+0.19%) | 47,854 |
| 4 Jan 2018 | INR | 78.85 | 78.85 | 77.4 | 77.55 | 77.55 | -0.7 (-0.89%) | 63,564 |
| 3 Jan 2018 | INR | 77.75 | 79.25 | 77.6 | 78.25 | 78.25 | +0.2 (+0.26%) | 71,834 |
| 2 Jan 2018 | INR | 78.3 | 79.3 | 76.5 | 78.05 | 78.05 | -0.05 (-0.06%) | 86,204 |
| 1 Jan 2018 | INR | 77.75 | 79.6 | 77.1 | 78.1 | 78.1 | +0.35 (+0.45%) | 85,126 |
| 29 Dec 2017 | INR | 75 | 78.45 | 75 | 77.75 | 77.75 | +1.95 (+2.57%) | 89,050 |
| 28 Dec 2017 | INR | 77.35 | 78 | 75.55 | 75.8 | 75.8 | -1.3 (-1.69%) | 88,531 |
| 27 Dec 2017 | INR | 79.4 | 79.4 | 76.7 | 77.1 | 77.1 | -2.3 (-2.90%) | 102,413 |
| 26 Dec 2017 | INR | 79.5 | 80.9 | 78.6 | 79.4 | 79.4 | +0.3 (+0.38%) | 82,820 |
| 22 Dec 2017 | INR | 76.7 | 81 | 76.7 | 79.1 | 79.1 | +2.15 (+2.79%) | 140,584 |
