| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 53 | 53.95 | 46 | 53 | 53 | -2.65 (-4.76%) | 20,584 |
| 5 Feb 2018 | INR | 55 | 57.7 | 51.15 | 55.65 | 55.65 | -0.45 (-0.80%) | 41,128 |
| 2 Feb 2018 | INR | 58.95 | 58.95 | 52 | 56.1 | 56.1 | -3 (-5.08%) | 26,480 |
| 1 Feb 2018 | INR | 60 | 64.65 | 58 | 59.1 | 59.1 | -0.7 (-1.17%) | 21,919 |
| 31 Jan 2018 | INR | 59.8 | 61 | 58.5 | 59.8 | 59.8 | 0.0 (0.0%) | 10,114 |
| 30 Jan 2018 | INR | 60.3 | 61.75 | 58.2 | 59.8 | 59.8 | -1.2 (-1.97%) | 22,055 |
| 29 Jan 2018 | INR | 63.05 | 64.5 | 60.55 | 61 | 61 | -1.4 (-2.24%) | 23,552 |
| 25 Jan 2018 | INR | 62.65 | 64.8 | 61.65 | 62.4 | 62.4 | -0.25 (-0.40%) | 31,133 |
| 24 Jan 2018 | INR | 64.5 | 66 | 61.55 | 62.65 | 62.65 | -1.8 (-2.79%) | 27,884 |
| 23 Jan 2018 | INR | 67 | 67.8 | 63.5 | 64.45 | 64.45 | -2.45 (-3.66%) | 31,515 |
| 22 Jan 2018 | INR | 67.1 | 68 | 66.3 | 66.9 | 66.9 | -0.2 (-0.30%) | 14,905 |
| 19 Jan 2018 | INR | 68 | 69.65 | 66.25 | 67.1 | 67.1 | -0.85 (-1.25%) | 28,202 |
| 18 Jan 2018 | INR | 71 | 73 | 66.25 | 67.95 | 67.95 | -0.5 (-0.73%) | 228,456 |
| 17 Jan 2018 | INR | 62.55 | 69.7 | 59 | 68.45 | 68.45 | +3.25 (+4.98%) | 166,384 |
| 16 Jan 2018 | INR | 66.8 | 68.5 | 65 | 65.2 | 65.2 | -1.2 (-1.81%) | 29,440 |
| 15 Jan 2018 | INR | 70.65 | 70.65 | 66.1 | 66.4 | 66.4 | -2.25 (-3.28%) | 49,652 |
| 12 Jan 2018 | INR | 71.95 | 72 | 67.5 | 68.65 | 68.65 | -1.55 (-2.21%) | 32,496 |
| 11 Jan 2018 | INR | 74.95 | 74.95 | 69.5 | 70.2 | 70.2 | +0.85 (+1.23%) | 56,061 |
| 10 Jan 2018 | INR | 69.5 | 71.15 | 66.55 | 69.35 | 69.35 | +0.95 (+1.39%) | 40,309 |
| 8 Jan 2018 | INR | 72.9 | 73.5 | 67.6 | 68.4 | 68.4 | -2.6 (-3.66%) | 62,345 |
| 5 Jan 2018 | INR | 74.6 | 74.6 | 70.3 | 71 | 71 | -1.55 (-2.14%) | 47,537 |
| 4 Jan 2018 | INR | 73.5 | 75 | 71.05 | 72.55 | 72.55 | +2.15 (+3.05%) | 93,286 |
| 3 Jan 2018 | INR | 72 | 75 | 69.5 | 70.4 | 70.4 | -1 (-1.40%) | 100,452 |
| 2 Jan 2018 | INR | 65.9 | 73.05 | 64.15 | 71.4 | 71.4 | +6.85 (+10.61%) | 205,052 |
| 1 Jan 2018 | INR | 64.5 | 65.95 | 63.75 | 64.55 | 64.55 | +0.05 (+0.08%) | 79,219 |
| 29 Dec 2017 | INR | 62.95 | 69 | 62.95 | 64.5 | 64.5 | +1.55 (+2.46%) | 144,250 |
| 28 Dec 2017 | INR | 59.35 | 66 | 59.25 | 62.95 | 62.95 | +5.3 (+9.19%) | 139,701 |
| 27 Dec 2017 | INR | 58.9 | 60.4 | 56.1 | 57.65 | 57.65 | -1.3 (-2.21%) | 28,431 |
| 26 Dec 2017 | INR | 58.05 | 59.8 | 57.25 | 58.95 | 58.95 | +1.3 (+2.25%) | 31,875 |
| 22 Dec 2017 | INR | 60.75 | 60.75 | 57 | 57.65 | 57.65 | -1.3 (-2.21%) | 48,189 |
