| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 56.9 | 58.95 | 56 | 57.7 | 38.4667 | -3.1 (-5.10%) | 130,089 |
| 5 Feb 2018 | INR | 57 | 61.2 | 56.5 | 60.8 | 40.5333 | +1.25 (+2.10%) | 151,548 |
| 2 Feb 2018 | INR | 63.05 | 63.35 | 57.15 | 59.55 | 39.7 | -4.15 (-6.51%) | 197,075 |
| 1 Feb 2018 | INR | 65.35 | 65.85 | 63.25 | 63.7 | 42.4667 | -1 (-1.55%) | 199,688 |
| 31 Jan 2018 | INR | 65.1 | 65.8 | 63.2 | 64.7 | 43.1333 | -0.8 (-1.22%) | 87,147 |
| 30 Jan 2018 | INR | 65.45 | 66 | 63.85 | 65.5 | 43.6667 | -0.65 (-0.98%) | 176,580 |
| 29 Jan 2018 | INR | 67.7 | 68.9 | 65.65 | 66.15 | 44.1 | -0.6 (-0.90%) | 55,317 |
| 25 Jan 2018 | INR | 68.15 | 68.5 | 66.5 | 66.75 | 44.5 | -1.35 (-1.98%) | 187,930 |
| 24 Jan 2018 | INR | 67.05 | 69.55 | 67.05 | 68.1 | 45.4 | +0.6 (+0.89%) | 174,078 |
| 23 Jan 2018 | INR | 68.1 | 69.15 | 67.25 | 67.5 | 45 | -1.15 (-1.68%) | 120,329 |
| 22 Jan 2018 | INR | 69.8 | 70.2 | 68.05 | 68.65 | 45.7667 | +1.05 (+1.55%) | 86,303 |
| 19 Jan 2018 | INR | 68 | 68.5 | 66.4 | 67.6 | 45.0667 | +1.1 (+1.65%) | 76,684 |
| 18 Jan 2018 | INR | 70 | 70.5 | 65.5 | 66.5 | 44.3333 | -2.65 (-3.83%) | 382,081 |
| 17 Jan 2018 | INR | 67.8 | 70.45 | 66.35 | 69.15 | 46.1 | +0.65 (+0.95%) | 157,301 |
| 16 Jan 2018 | INR | 71.2 | 71.5 | 67.95 | 68.5 | 45.6667 | -2.65 (-3.72%) | 137,350 |
| 15 Jan 2018 | INR | 70.6 | 72.3 | 69.9 | 71.15 | 47.4333 | +0.5 (+0.71%) | 164,271 |
| 12 Jan 2018 | INR | 71.65 | 73.4 | 69.2 | 70.65 | 47.1 | -0.9 (-1.26%) | 235,777 |
| 11 Jan 2018 | INR | 70 | 72.3 | 69.65 | 71.55 | 47.7 | +1 (+1.42%) | 156,651 |
| 10 Jan 2018 | INR | 71 | 72.15 | 69.3 | 70.55 | 47.0333 | -0.4 (-0.56%) | 239,973 |
| 8 Jan 2018 | INR | 72.6 | 73 | 70.3 | 70.95 | 47.3 | -0.95 (-1.32%) | 206,392 |
| 5 Jan 2018 | INR | 71.9 | 74.55 | 71.5 | 71.9 | 47.9333 | +0.25 (+0.35%) | 427,605 |
| 4 Jan 2018 | INR | 71 | 73.8 | 70 | 71.65 | 47.7667 | +3.9 (+5.76%) | 1,108,153 |
| 3 Jan 2018 | INR | 66.5 | 68.95 | 65.9 | 67.75 | 45.1667 | +1.8 (+2.73%) | 235,343 |
| 2 Jan 2018 | INR | 67.7 | 68.35 | 65.5 | 65.95 | 43.9667 | -1.15 (-1.71%) | 131,837 |
| 1 Jan 2018 | INR | 68.45 | 70.05 | 66.85 | 67.1 | 44.7333 | -0.6 (-0.89%) | 149,231 |
| 29 Dec 2017 | INR | 69.4 | 70.2 | 67 | 67.7 | 45.1333 | -1.65 (-2.38%) | 157,104 |
| 28 Dec 2017 | INR | 70.2 | 71 | 69.1 | 69.35 | 46.2333 | -0.65 (-0.93%) | 182,018 |
| 27 Dec 2017 | INR | 73.1 | 73.35 | 68.3 | 70 | 46.6667 | -2.7 (-3.71%) | 326,560 |
| 26 Dec 2017 | INR | 72.45 | 74.45 | 70.45 | 72.7 | 48.4667 | +0.75 (+1.04%) | 601,588 |
| 22 Dec 2017 | INR | 66.5 | 72.35 | 66.45 | 71.95 | 47.9667 | +5.95 (+9.02%) | 2,159,826 |
