| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 53 | 55.25 | 52.2 | 54.35 | 54.35 | -2.8 (-4.90%) | 94,222 |
| 5 Feb 2018 | INR | 52.65 | 57.95 | 51.8 | 57.15 | 57.15 | +1.5 (+2.70%) | 93,610 |
| 2 Feb 2018 | INR | 57.75 | 58.3 | 51.95 | 55.65 | 55.65 | -3.2 (-5.44%) | 125,606 |
| 1 Feb 2018 | INR | 60 | 60.7 | 58.6 | 58.85 | 58.85 | -0.8 (-1.34%) | 27,844 |
| 31 Jan 2018 | INR | 58.1 | 61.5 | 57.5 | 59.65 | 59.65 | +1.3 (+2.23%) | 86,094 |
| 30 Jan 2018 | INR | 58 | 61.45 | 57.5 | 58.35 | 58.35 | -0.65 (-1.10%) | 76,671 |
| 29 Jan 2018 | INR | 62 | 62.9 | 58.1 | 59 | 59 | -1.35 (-2.24%) | 43,217 |
| 25 Jan 2018 | INR | 60.4 | 61.5 | 60 | 60.35 | 60.35 | +0.05 (+0.08%) | 14,702 |
| 24 Jan 2018 | INR | 62.4 | 62.65 | 60 | 60.3 | 60.3 | -1.75 (-2.82%) | 41,935 |
| 23 Jan 2018 | INR | 62.05 | 63.9 | 60.7 | 62.05 | 62.05 | +0.05 (+0.08%) | 54,252 |
| 22 Jan 2018 | INR | 61.25 | 62.5 | 61 | 62 | 62 | +1.3 (+2.14%) | 43,053 |
| 19 Jan 2018 | INR | 63 | 63.6 | 60 | 60.7 | 60.7 | -1.6 (-2.57%) | 181,975 |
| 18 Jan 2018 | INR | 66.9 | 67.8 | 61 | 62.3 | 62.3 | -3.05 (-4.67%) | 101,707 |
| 17 Jan 2018 | INR | 66.9 | 66.9 | 63.6 | 65.35 | 65.35 | -1.65 (-2.46%) | 71,397 |
| 16 Jan 2018 | INR | 70 | 70.3 | 66.4 | 67 | 67 | -2.35 (-3.39%) | 103,266 |
| 15 Jan 2018 | INR | 71 | 71.4 | 69.15 | 69.35 | 69.35 | -1.1 (-1.56%) | 103,896 |
| 12 Jan 2018 | INR | 71.4 | 72.3 | 69.8 | 70.45 | 70.45 | -0.3 (-0.42%) | 53,034 |
| 11 Jan 2018 | INR | 69.5 | 72.5 | 69.5 | 70.75 | 70.75 | -0.05 (-0.07%) | 75,502 |
| 10 Jan 2018 | INR | 71.95 | 72.9 | 70.5 | 70.8 | 70.8 | -1.4 (-1.94%) | 89,888 |
| 8 Jan 2018 | INR | 74.85 | 74.85 | 72.05 | 72.2 | 72.2 | +0.05 (+0.07%) | 41,279 |
| 5 Jan 2018 | INR | 73.55 | 74.35 | 71.55 | 72.15 | 72.15 | -0.9 (-1.23%) | 109,079 |
| 4 Jan 2018 | INR | 73.5 | 74.85 | 72.15 | 73.05 | 73.05 | +0.1 (+0.14%) | 77,686 |
| 3 Jan 2018 | INR | 70.9 | 75.3 | 70.4 | 72.95 | 72.95 | +2.7 (+3.84%) | 180,090 |
| 2 Jan 2018 | INR | 72.25 | 72.25 | 68.9 | 70.25 | 70.25 | -1.05 (-1.47%) | 107,514 |
| 1 Jan 2018 | INR | 71.1 | 73.05 | 70.55 | 71.3 | 71.3 | -0.2 (-0.28%) | 139,822 |
| 29 Dec 2017 | INR | 73 | 73.9 | 70.15 | 71.5 | 71.5 | -0.55 (-0.76%) | 64,020 |
| 28 Dec 2017 | INR | 72.05 | 74.2 | 71.4 | 72.05 | 72.05 | -0.95 (-1.30%) | 56,963 |
| 27 Dec 2017 | INR | 75.3 | 76.5 | 72.5 | 73 | 73 | -2 (-2.67%) | 143,392 |
| 26 Dec 2017 | INR | 74.5 | 76.35 | 73.75 | 75 | 75 | +0.9 (+1.21%) | 134,794 |
| 22 Dec 2017 | INR | 74.5 | 76.5 | 73.75 | 74.1 | 74.1 | -0.1 (-0.13%) | 132,063 |
