| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 62 | 65.8 | 61.4 | 62.7 | 62.7 | -3.2 (-4.86%) | 4,296 |
| 5 Feb 2018 | INR | 61 | 67 | 61 | 65.9 | 65.9 | +2.95 (+4.69%) | 9,229 |
| 2 Feb 2018 | INR | 62.35 | 65.35 | 62.35 | 62.95 | 62.95 | -2.5 (-3.82%) | 6,828 |
| 1 Feb 2018 | INR | 66 | 67.25 | 65.05 | 65.45 | 65.45 | -0.5 (-0.76%) | 4,681 |
| 31 Jan 2018 | INR | 66.9 | 68.8 | 65 | 65.95 | 65.95 | -2.1 (-3.09%) | 9,663 |
| 30 Jan 2018 | INR | 66.5 | 70 | 66.5 | 68.05 | 68.05 | +1 (+1.49%) | 164,418 |
| 29 Jan 2018 | INR | 66.6 | 69.2 | 66.3 | 67.05 | 67.05 | -0.2 (-0.30%) | 7,459 |
| 25 Jan 2018 | INR | 68 | 69 | 66.5 | 67.25 | 67.25 | -1.25 (-1.82%) | 162,212 |
| 24 Jan 2018 | INR | 70.95 | 72.45 | 68 | 68.5 | 68.5 | -1.45 (-2.07%) | 21,617 |
| 23 Jan 2018 | INR | 70.5 | 71.95 | 69.25 | 69.95 | 69.95 | -0.05 (-0.07%) | 37,482 |
| 22 Jan 2018 | INR | 71.75 | 71.75 | 69.65 | 70 | 70 | -0.3 (-0.43%) | 55,070 |
| 19 Jan 2018 | INR | 71 | 74.9 | 70 | 70.3 | 70.3 | -0.7 (-0.99%) | 27,474 |
| 18 Jan 2018 | INR | 72.8 | 73.75 | 70.9 | 71 | 71 | -1.1 (-1.53%) | 12,951 |
| 17 Jan 2018 | INR | 74.25 | 74.25 | 70.5 | 72.1 | 72.1 | -2 (-2.70%) | 23,241 |
| 16 Jan 2018 | INR | 76.5 | 76.5 | 73.2 | 74.1 | 74.1 | -2.1 (-2.76%) | 10,627 |
| 15 Jan 2018 | INR | 78.25 | 78.25 | 75.1 | 76.2 | 76.2 | -0.3 (-0.39%) | 8,571 |
| 12 Jan 2018 | INR | 79.1 | 81 | 75 | 76.5 | 76.5 | -1.15 (-1.48%) | 28,742 |
| 11 Jan 2018 | INR | 77 | 79.5 | 75.1 | 77.65 | 77.65 | +1.8 (+2.37%) | 21,700 |
| 10 Jan 2018 | INR | 79.95 | 79.95 | 75.5 | 75.85 | 75.85 | -0.2 (-0.26%) | 31,504 |
| 8 Jan 2018 | INR | 74 | 78 | 73.1 | 76.05 | 76.05 | +2.8 (+3.82%) | 9,710 |
| 5 Jan 2018 | INR | 74.95 | 75.65 | 73 | 73.25 | 73.25 | -0.85 (-1.15%) | 26,847 |
| 4 Jan 2018 | INR | 73.2 | 75.75 | 73.2 | 74.1 | 74.1 | +0.95 (+1.30%) | 6,139 |
| 3 Jan 2018 | INR | 74.15 | 74.95 | 73 | 73.15 | 73.15 | -0.2 (-0.27%) | 21,621 |
| 2 Jan 2018 | INR | 73.05 | 75 | 72.05 | 73.35 | 73.35 | -0.35 (-0.47%) | 19,547 |
| 1 Jan 2018 | INR | 75 | 75.7 | 73.35 | 73.7 | 73.7 | +0.2 (+0.27%) | 4,173 |
| 29 Dec 2017 | INR | 73.35 | 75.5 | 72.25 | 73.5 | 73.5 | -1.5 (-2%) | 5,716 |
| 28 Dec 2017 | INR | 75.4 | 76.9 | 72.9 | 75 | 75 | +0.7 (+0.94%) | 4,790 |
| 27 Dec 2017 | INR | 72.05 | 75.9 | 72.05 | 74.3 | 74.3 | +1.6 (+2.20%) | 19,567 |
| 26 Dec 2017 | INR | 74.7 | 74.9 | 72.1 | 72.7 | 72.7 | -1 (-1.36%) | 27,514 |
| 22 Dec 2017 | INR | 76.3 | 77.25 | 73.05 | 73.7 | 73.7 | -1.4 (-1.86%) | 16,212 |
