| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 67.05 | 67.05 | 63.7 | 64.8 | 64.8 | -2.25 (-3.36%) | 3,750 |
| 5 Feb 2018 | INR | 61.85 | 68 | 61.85 | 67.05 | 67.05 | +1.95 (+3.00%) | 2,504 |
| 2 Feb 2018 | INR | 65.4 | 67.95 | 65.1 | 65.1 | 65.1 | -3.4 (-4.96%) | 2,592 |
| 1 Feb 2018 | INR | 71 | 71 | 66 | 68.5 | 68.5 | -0.75 (-1.08%) | 5,630 |
| 31 Jan 2018 | INR | 72 | 75 | 69.25 | 69.25 | 69.25 | -3.6 (-4.94%) | 7,237 |
| 30 Jan 2018 | INR | 73.55 | 76.8 | 72.85 | 72.85 | 72.85 | -3.8 (-4.96%) | 3,067 |
| 29 Jan 2018 | INR | 78.45 | 78.95 | 72.4 | 76.65 | 76.65 | +1.45 (+1.93%) | 32,013 |
| 25 Jan 2018 | INR | 75.2 | 75.2 | 75.2 | 75.2 | 75.2 | +3.55 (+4.95%) | 4,578 |
| 24 Jan 2018 | INR | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | +3.4 (+4.98%) | 6,730 |
| 23 Jan 2018 | INR | 68.25 | 68.25 | 67.95 | 68.25 | 68.25 | +3.25 (+5%) | 6,542 |
| 22 Jan 2018 | INR | 65 | 65 | 64 | 65 | 65 | +3.05 (+4.92%) | 7,234 |
| 19 Jan 2018 | INR | 59.05 | 61.95 | 59 | 61.95 | 61.95 | +2.95 (+5%) | 2,603 |
| 18 Jan 2018 | INR | 59.75 | 60.55 | 57.35 | 59 | 59 | +1.3 (+2.25%) | 5,963 |
| 17 Jan 2018 | INR | 60.95 | 61 | 56.55 | 57.7 | 57.7 | -1.8 (-3.03%) | 12,390 |
| 16 Jan 2018 | INR | 59 | 61.4 | 57.1 | 59.5 | 59.5 | 0.0 (0.0%) | 8,541 |
| 15 Jan 2018 | INR | 62.6 | 62.65 | 58.15 | 59.5 | 59.5 | -0.2 (-0.34%) | 4,670 |
| 12 Jan 2018 | INR | 62.9 | 62.9 | 59.15 | 59.7 | 59.7 | -0.8 (-1.32%) | 4,123 |
| 11 Jan 2018 | INR | 57.55 | 61.4 | 57.55 | 60.5 | 60.5 | 0.0 (0.0%) | 6,914 |
| 10 Jan 2018 | INR | 60.5 | 62.85 | 60.5 | 60.5 | 60.5 | -6.45 (-9.63%) | 8,295 |
| 8 Jan 2018 | INR | 67 | 67 | 64 | 66.95 | 66.95 | +0.3 (+0.45%) | 6,834 |
| 5 Jan 2018 | INR | 70 | 70 | 66.05 | 66.65 | 66.65 | -1.35 (-1.99%) | 3,203 |
| 4 Jan 2018 | INR | 68 | 69.5 | 67 | 68 | 68 | +0.5 (+0.74%) | 8,239 |
| 3 Jan 2018 | INR | 66 | 67.8 | 63.75 | 67.5 | 67.5 | +0.6 (+0.90%) | 3,622 |
| 2 Jan 2018 | INR | 67 | 69 | 65.6 | 66.9 | 66.9 | -2.15 (-3.11%) | 9,865 |
| 1 Jan 2018 | INR | 71.5 | 72 | 68.1 | 69.05 | 69.05 | -2.45 (-3.43%) | 5,663 |
| 29 Dec 2017 | INR | 72.3 | 74.85 | 71.15 | 71.5 | 71.5 | -3.35 (-4.48%) | 6,773 |
| 28 Dec 2017 | INR | 74 | 75.45 | 73 | 74.85 | 74.85 | +1.75 (+2.39%) | 2,271 |
| 27 Dec 2017 | INR | 72 | 75.4 | 69 | 73.1 | 73.1 | +0.8 (+1.11%) | 9,965 |
| 26 Dec 2017 | INR | 74.25 | 75 | 72.2 | 72.3 | 72.3 | -3.65 (-4.81%) | 7,988 |
| 22 Dec 2017 | INR | 79 | 79 | 74.6 | 75.95 | 75.95 | -2.55 (-3.25%) | 7,734 |
