| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 50.65 | 53.7 | 50.6 | 52.8 | 52.8 | -0.35 (-0.66%) | 3,459 |
| 5 Feb 2018 | INR | 52.7 | 54.95 | 52.65 | 53.15 | 53.15 | -2.25 (-4.06%) | 6,278 |
| 2 Feb 2018 | INR | 55.8 | 56.5 | 55.4 | 55.4 | 55.4 | -2.9 (-4.97%) | 7,572 |
| 1 Feb 2018 | INR | 58.3 | 59.2 | 56.5 | 58.3 | 58.3 | -0.85 (-1.44%) | 4,494 |
| 31 Jan 2018 | INR | 59 | 60 | 57.6 | 59.15 | 59.15 | +0.55 (+0.94%) | 1,045 |
| 30 Jan 2018 | INR | 59.4 | 60.8 | 57.65 | 58.6 | 58.6 | -1.15 (-1.92%) | 9,449 |
| 29 Jan 2018 | INR | 61 | 61.65 | 59.4 | 59.75 | 59.75 | -0.85 (-1.40%) | 9,763 |
| 25 Jan 2018 | INR | 62 | 62.5 | 60.15 | 60.6 | 60.6 | -1.55 (-2.49%) | 8,797 |
| 24 Jan 2018 | INR | 61.05 | 63.8 | 61.05 | 62.15 | 62.15 | -0.8 (-1.27%) | 6,996 |
| 23 Jan 2018 | INR | 63.05 | 65 | 62.25 | 62.95 | 62.95 | -1.95 (-3.00%) | 8,385 |
| 22 Jan 2018 | INR | 64.55 | 64.9 | 62.55 | 64.9 | 64.9 | +1.85 (+2.93%) | 4,728 |
| 19 Jan 2018 | INR | 64 | 64.4 | 62.25 | 63.05 | 63.05 | -0.7 (-1.10%) | 5,856 |
| 18 Jan 2018 | INR | 65.1 | 66.5 | 63.5 | 63.75 | 63.75 | -3 (-4.49%) | 9,327 |
| 17 Jan 2018 | INR | 65 | 67.5 | 64.9 | 66.75 | 66.75 | +0.35 (+0.53%) | 8,657 |
| 16 Jan 2018 | INR | 68.9 | 68.9 | 65.2 | 66.4 | 66.4 | -0.9 (-1.34%) | 9,054 |
| 15 Jan 2018 | INR | 69.15 | 69.65 | 66.7 | 67.3 | 67.3 | -1.8 (-2.60%) | 7,136 |
| 12 Jan 2018 | INR | 67.3 | 69.75 | 66.5 | 69.1 | 69.1 | +0.6 (+0.88%) | 43,327 |
| 11 Jan 2018 | INR | 68.85 | 69.3 | 66.5 | 68.5 | 68.5 | +1.55 (+2.32%) | 61,812 |
| 10 Jan 2018 | INR | 66.8 | 68.45 | 65.65 | 66.95 | 66.95 | -3.1 (-4.43%) | 4,510 |
| 8 Jan 2018 | INR | 63.65 | 71.35 | 63.65 | 70.05 | 70.05 | +5.15 (+7.94%) | 28,022 |
| 5 Jan 2018 | INR | 65.7 | 68.65 | 63.2 | 64.9 | 64.9 | -2.15 (-3.21%) | 11,776 |
| 4 Jan 2018 | INR | 73.6 | 73.6 | 66.3 | 67.05 | 67.05 | -4.85 (-6.75%) | 58,383 |
| 3 Jan 2018 | INR | 68.8 | 72.25 | 66.05 | 71.9 | 71.9 | +6.2 (+9.44%) | 370,369 |
| 2 Jan 2018 | INR | 65.7 | 65.7 | 65.7 | 65.7 | 65.7 | +5.95 (+9.96%) | 42,513 |
| 1 Jan 2018 | INR | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | +9.95 (+19.98%) | 32,050 |
| 29 Dec 2017 | INR | 49.8 | 49.8 | 49.8 | 49.8 | 49.8 | +8.3 (+20.00%) | 1,482 |
| 28 Dec 2017 | INR | 41.5 | 41.5 | 41.5 | 41.5 | 41.5 | 0.0 (0.0%) | 0 |
| 27 Dec 2017 | INR | 41.5 | 41.5 | 41.5 | 41.5 | 41.5 | 0.0 (0.0%) | 0 |
| 26 Dec 2017 | INR | 41.5 | 41.5 | 41.5 | 41.5 | 41.5 | +1.5 (+3.75%) | 50 |
| 22 Dec 2017 | INR | 40 | 40 | 40 | 40 | 40 | 0.0 (0.0%) | 0 |
