| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 73.6 | 73.6 | 68 | 73.6 | 73.6 | +3.5 (+4.99%) | 27,800 |
| 5 Feb 2018 | INR | 70.1 | 70.1 | 70.1 | 70.1 | 70.1 | +3.3 (+4.94%) | 663 |
| 2 Feb 2018 | INR | 66.8 | 66.8 | 60.5 | 66.8 | 66.8 | +3.15 (+4.95%) | 56,672 |
| 1 Feb 2018 | INR | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | +3 (+4.95%) | 5,354 |
| 31 Jan 2018 | INR | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | +2.85 (+4.93%) | 834 |
| 30 Jan 2018 | INR | 54 | 57.8 | 52.3 | 57.8 | 57.8 | +2.75 (+5.00%) | 11,140 |
| 29 Jan 2018 | INR | 55.1 | 55.1 | 55.05 | 55.05 | 55.05 | -2.85 (-4.92%) | 4,263 |
| 25 Jan 2018 | INR | 57.9 | 57.9 | 57.9 | 57.9 | 57.9 | -3 (-4.93%) | 1,905 |
| 24 Jan 2018 | INR | 61 | 61 | 60.9 | 60.9 | 60.9 | -3.2 (-4.99%) | 1,056 |
| 23 Jan 2018 | INR | 64.1 | 66 | 64.1 | 64.1 | 64.1 | -3.35 (-4.97%) | 3,350 |
| 22 Jan 2018 | INR | 67.5 | 74.4 | 67.45 | 67.45 | 67.45 | -3.5 (-4.93%) | 28,981 |
| 19 Jan 2018 | INR | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | -3.7 (-4.96%) | 9,492 |
| 18 Jan 2018 | INR | 78.5 | 79 | 74.65 | 74.65 | 74.65 | -3.85 (-4.90%) | 11,776 |
| 17 Jan 2018 | INR | 78 | 80 | 74.35 | 78.5 | 78.5 | +0.3 (+0.38%) | 10,074 |
| 16 Jan 2018 | INR | 83 | 83 | 77.9 | 78.2 | 78.2 | -3.8 (-4.63%) | 8,090 |
| 15 Jan 2018 | INR | 82.7 | 84.5 | 78.7 | 82 | 82 | -0.75 (-0.91%) | 9,708 |
| 12 Jan 2018 | INR | 84.3 | 85.5 | 82 | 82.75 | 82.75 | -3.55 (-4.11%) | 7,606 |
| 11 Jan 2018 | INR | 84 | 87.4 | 83.9 | 86.3 | 86.3 | -2 (-2.27%) | 6,918 |
| 10 Jan 2018 | INR | 92 | 92 | 86.45 | 88.3 | 88.3 | -4 (-4.33%) | 8,773 |
| 8 Jan 2018 | INR | 96.2 | 96.2 | 91.4 | 92.3 | 92.3 | -3.9 (-4.05%) | 9,086 |
| 5 Jan 2018 | INR | 100 | 100 | 94.25 | 96.2 | 96.2 | -3 (-3.02%) | 8,290 |
| 4 Jan 2018 | INR | 101 | 101.35 | 92 | 99.2 | 99.2 | +2.6 (+2.69%) | 18,350 |
| 3 Jan 2018 | INR | 96 | 96.6 | 88 | 96.6 | 96.6 | +4.6 (+5.00%) | 20,634 |
| 2 Jan 2018 | INR | 83.3 | 92 | 83.3 | 92 | 92 | +4.35 (+4.96%) | 18,948 |
| 1 Jan 2018 | INR | 94.55 | 94.55 | 87.65 | 87.65 | 87.65 | -4.6 (-4.99%) | 8,442 |
| 29 Dec 2017 | INR | 95.55 | 97 | 90.8 | 92.25 | 92.25 | -3.3 (-3.45%) | 16,448 |
| 28 Dec 2017 | INR | 102 | 102 | 93.35 | 95.55 | 95.55 | -2.7 (-2.75%) | 12,600 |
| 27 Dec 2017 | INR | 107.9 | 108 | 97.8 | 98.25 | 98.25 | -4.65 (-4.52%) | 37,114 |
| 26 Dec 2017 | INR | 93.1 | 102.9 | 93.1 | 102.9 | 102.9 | +4.9 (+5.00%) | 29,324 |
| 22 Dec 2017 | INR | 98 | 98 | 98 | 98 | 98 | -5.15 (-4.99%) | 10,903 |
