| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2018 | INR | 65 | 65.7 | 64.5 | 64.85 | 43.2333 | -0.65 (-0.99%) | 19,666 |
| 29 Jan 2018 | INR | 65.1 | 66.25 | 65 | 65.5 | 43.6667 | +0.1 (+0.15%) | 25,406 |
| 25 Jan 2018 | INR | 65.65 | 66.6 | 65.1 | 65.4 | 43.6 | -0.1 (-0.15%) | 113,885 |
| 24 Jan 2018 | INR | 65.75 | 66.25 | 65.4 | 65.5 | 43.6667 | +0.05 (+0.08%) | 22,807 |
| 23 Jan 2018 | INR | 64.45 | 65.65 | 63.4 | 65.45 | 43.6333 | +1 (+1.55%) | 90,956 |
| 22 Jan 2018 | INR | 64.5 | 64.5 | 63 | 64.45 | 42.9667 | +1.1 (+1.74%) | 54,121 |
| 19 Jan 2018 | INR | 61.8 | 63.6 | 61.6 | 63.35 | 42.2333 | +0.75 (+1.20%) | 40,076 |
| 18 Jan 2018 | INR | 61.8 | 63.3 | 61.8 | 62.6 | 41.7333 | +0.4 (+0.64%) | 44,090 |
| 17 Jan 2018 | INR | 63.5 | 64 | 62.15 | 62.2 | 41.4667 | -1.1 (-1.74%) | 24,679 |
| 16 Jan 2018 | INR | 63.5 | 63.9 | 63 | 63.3 | 42.2 | -0.2 (-0.31%) | 20,550 |
| 15 Jan 2018 | INR | 63.85 | 64.05 | 63.5 | 63.5 | 42.3333 | +0.3 (+0.47%) | 15,161 |
| 12 Jan 2018 | INR | 62.8 | 64.3 | 62.4 | 63.2 | 42.1333 | -0.45 (-0.71%) | 18,230 |
| 11 Jan 2018 | INR | 64.2 | 65 | 63.4 | 63.65 | 42.4333 | -0.95 (-1.47%) | 25,979 |
| 10 Jan 2018 | INR | 65.4 | 65.7 | 64.6 | 64.6 | 43.0667 | -1.4 (-2.12%) | 31,574 |
| 8 Jan 2018 | INR | 65.7 | 66.8 | 65.6 | 66 | 44 | +0.05 (+0.08%) | 21,429 |
| 5 Jan 2018 | INR | 65.25 | 66.25 | 65 | 65.95 | 43.9667 | +0.45 (+0.69%) | 21,668 |
| 4 Jan 2018 | INR | 65.8 | 66.25 | 64.8 | 65.5 | 43.6667 | -0.15 (-0.23%) | 37,020 |
| 3 Jan 2018 | INR | 65.5 | 66.7 | 65.1 | 65.65 | 43.7667 | -0.1 (-0.15%) | 50,530 |
| 2 Jan 2018 | INR | 66 | 67 | 65.5 | 65.75 | 43.8333 | -0.55 (-0.83%) | 29,958 |
| 1 Jan 2018 | INR | 66.45 | 68 | 66.2 | 66.3 | 44.2 | -0.55 (-0.82%) | 29,209 |
| 29 Dec 2017 | INR | 64.25 | 66.85 | 64.25 | 66.85 | 44.5667 | +1.3 (+1.98%) | 36,040 |
| 28 Dec 2017 | INR | 64.9 | 65.7 | 64.2 | 65.55 | 43.7 | +0.75 (+1.16%) | 41,325 |
| 27 Dec 2017 | INR | 63.8 | 65 | 63.2 | 64.8 | 43.2 | +0.95 (+1.49%) | 39,216 |
| 26 Dec 2017 | INR | 63.75 | 64.15 | 63.5 | 63.85 | 42.5667 | +0.75 (+1.19%) | 37,635 |
| 22 Dec 2017 | INR | 63.5 | 63.75 | 62.5 | 63.1 | 42.0667 | -0.65 (-1.02%) | 37,384 |
| 21 Dec 2017 | INR | 64.2 | 64.45 | 63.1 | 63.75 | 42.5 | -0.45 (-0.70%) | 33,901 |
| 20 Dec 2017 | INR | 64.25 | 65 | 63.35 | 64.2 | 42.8 | +0.35 (+0.55%) | 32,393 |
| 19 Dec 2017 | INR | 62.75 | 64.05 | 62.4 | 63.85 | 42.5667 | +0.95 (+1.51%) | 30,716 |
| 18 Dec 2017 | INR | 61.65 | 63 | 61.65 | 62.9 | 41.9333 | +1.05 (+1.70%) | 31,448 |
| 15 Dec 2017 | INR | 60.85 | 62.1 | 60.7 | 61.85 | 41.2333 | +0.85 (+1.39%) | 29,262 |
