| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 48.25 | 51.55 | 48.25 | 51.1 | 51.1 | -2.1 (-3.95%) | 189,490 |
| 5 Feb 2018 | INR | 52 | 53.55 | 50.55 | 53.2 | 53.2 | -1.5 (-2.74%) | 193,710 |
| 2 Feb 2018 | INR | 57.1 | 57.6 | 54.4 | 54.7 | 54.7 | -4.15 (-7.05%) | 231,513 |
| 1 Feb 2018 | INR | 56.6 | 59.2 | 55 | 58.85 | 58.85 | +2.95 (+5.28%) | 300,686 |
| 31 Jan 2018 | INR | 56 | 57.65 | 54.8 | 55.9 | 55.9 | -0.6 (-1.06%) | 159,761 |
| 30 Jan 2018 | INR | 58.8 | 58.8 | 54.55 | 56.5 | 56.5 | -2.15 (-3.67%) | 298,687 |
| 29 Jan 2018 | INR | 61.2 | 62.1 | 58.15 | 58.65 | 58.65 | -1.8 (-2.98%) | 251,249 |
| 25 Jan 2018 | INR | 61.1 | 62.45 | 60.2 | 60.45 | 60.45 | -0.25 (-0.41%) | 154,149 |
| 24 Jan 2018 | INR | 61.5 | 62.9 | 60.35 | 60.7 | 60.7 | -2.3 (-3.65%) | 127,335 |
| 23 Jan 2018 | INR | 65.4 | 65.95 | 62.4 | 63 | 63 | -1.95 (-3.00%) | 261,400 |
| 22 Jan 2018 | INR | 61 | 65.8 | 61 | 64.95 | 64.95 | +3.2 (+5.18%) | 275,187 |
| 19 Jan 2018 | INR | 61 | 62.7 | 60.5 | 61.75 | 61.75 | +0.45 (+0.73%) | 243,340 |
| 18 Jan 2018 | INR | 65.5 | 67.55 | 59.05 | 61.3 | 61.3 | -4.75 (-7.19%) | 298,898 |
| 17 Jan 2018 | INR | 66 | 66.7 | 63 | 66.05 | 66.05 | -0.2 (-0.30%) | 304,050 |
| 16 Jan 2018 | INR | 68.25 | 69.25 | 65.15 | 66.25 | 66.25 | -2.75 (-3.99%) | 300,822 |
| 15 Jan 2018 | INR | 71 | 71.55 | 68.8 | 69 | 69 | -1.5 (-2.13%) | 208,954 |
| 12 Jan 2018 | INR | 73 | 73.85 | 68.75 | 70.5 | 70.5 | -0.8 (-1.12%) | 850,877 |
| 11 Jan 2018 | INR | 69.3 | 72.5 | 68.8 | 71.3 | 71.3 | +2.9 (+4.24%) | 674,965 |
| 10 Jan 2018 | INR | 69 | 70.7 | 68.2 | 68.4 | 68.4 | +0.8 (+1.18%) | 238,443 |
| 8 Jan 2018 | INR | 68.7 | 68.9 | 67 | 67.6 | 67.6 | -0.15 (-0.22%) | 190,223 |
| 5 Jan 2018 | INR | 69.5 | 70.5 | 67.35 | 67.75 | 67.75 | -1.4 (-2.02%) | 237,834 |
| 4 Jan 2018 | INR | 68.95 | 70.7 | 68.15 | 69.15 | 69.15 | +1.2 (+1.77%) | 302,580 |
| 3 Jan 2018 | INR | 68.15 | 70 | 67.35 | 67.95 | 67.95 | +0.6 (+0.89%) | 311,421 |
| 2 Jan 2018 | INR | 69.35 | 69.5 | 66.8 | 67.35 | 67.35 | -1.5 (-2.18%) | 280,033 |
| 1 Jan 2018 | INR | 69.5 | 71.15 | 68.25 | 68.85 | 68.85 | -0.9 (-1.29%) | 321,767 |
| 29 Dec 2017 | INR | 71.3 | 72 | 69.2 | 69.75 | 69.75 | -1 (-1.41%) | 260,601 |
| 28 Dec 2017 | INR | 72.4 | 74.4 | 70.35 | 70.75 | 70.75 | -1 (-1.39%) | 396,044 |
| 27 Dec 2017 | INR | 70.1 | 74.8 | 69.35 | 71.75 | 71.75 | +2.05 (+2.94%) | 910,350 |
| 26 Dec 2017 | INR | 70.15 | 71.35 | 68.45 | 69.7 | 69.7 | +0.2 (+0.29%) | 359,205 |
| 22 Dec 2017 | INR | 67.75 | 70.95 | 65.3 | 69.5 | 69.5 | +3.05 (+4.59%) | 829,892 |
