| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 78 | 81.95 | 77.9 | 78.05 | 78.05 | -3.9 (-4.76%) | 3,731 |
| 5 Feb 2018 | INR | 84.5 | 85 | 81.95 | 81.95 | 81.95 | -4.3 (-4.99%) | 7,215 |
| 2 Feb 2018 | INR | 91.8 | 91.8 | 86.25 | 86.25 | 86.25 | -4.5 (-4.96%) | 9,291 |
| 1 Feb 2018 | INR | 88.25 | 90.8 | 85.35 | 90.75 | 90.75 | +4.25 (+4.91%) | 23,576 |
| 31 Jan 2018 | INR | 82.15 | 89.05 | 81.25 | 86.5 | 86.5 | +1.65 (+1.94%) | 19,383 |
| 30 Jan 2018 | INR | 87 | 90 | 84.85 | 84.85 | 84.85 | -4.45 (-4.98%) | 15,484 |
| 29 Jan 2018 | INR | 94 | 96.25 | 89 | 89.3 | 89.3 | -3.25 (-3.51%) | 11,324 |
| 25 Jan 2018 | INR | 101.2 | 101.2 | 91.6 | 92.55 | 92.55 | -3.85 (-3.99%) | 60,554 |
| 24 Jan 2018 | INR | 96.4 | 96.4 | 96.4 | 96.4 | 96.4 | +4.55 (+4.95%) | 11,932 |
| 23 Jan 2018 | INR | 91.85 | 91.85 | 91.85 | 91.85 | 91.85 | +8.35 (+10%) | 12,072 |
| 22 Jan 2018 | INR | 75 | 83.5 | 70 | 83.5 | 83.5 | +7.55 (+9.94%) | 27,017 |
| 19 Jan 2018 | INR | 79.6 | 79.6 | 73.35 | 75.95 | 75.95 | +1.55 (+2.08%) | 2,733 |
| 18 Jan 2018 | INR | 74.5 | 79.2 | 72 | 74.4 | 74.4 | +0.1 (+0.13%) | 17,709 |
| 17 Jan 2018 | INR | 68.75 | 74.55 | 64 | 74.3 | 74.3 | +5.55 (+8.07%) | 15,046 |
| 16 Jan 2018 | INR | 75.05 | 76.85 | 68.45 | 68.75 | 68.75 | -7.3 (-9.60%) | 12,381 |
| 15 Jan 2018 | INR | 78 | 79.5 | 75 | 76.05 | 76.05 | -3.95 (-4.94%) | 3,354 |
| 12 Jan 2018 | INR | 73 | 80.9 | 72.5 | 80 | 80 | -0.25 (-0.31%) | 11,294 |
| 11 Jan 2018 | INR | 82 | 82 | 77.35 | 80.25 | 80.25 | -2 (-2.43%) | 2,256 |
| 10 Jan 2018 | INR | 75 | 83 | 75 | 82.25 | 82.25 | +2 (+2.49%) | 6,198 |
| 8 Jan 2018 | INR | 77 | 83.55 | 77 | 80.25 | 80.25 | -0.95 (-1.17%) | 9,363 |
| 5 Jan 2018 | INR | 85.5 | 85.5 | 81.05 | 81.2 | 81.2 | -3.35 (-3.96%) | 6,142 |
| 4 Jan 2018 | INR | 81.5 | 87 | 77.5 | 84.55 | 84.55 | +5.45 (+6.89%) | 15,085 |
| 3 Jan 2018 | INR | 74.5 | 79.9 | 72.1 | 79.1 | 79.1 | +3.55 (+4.70%) | 15,900 |
| 2 Jan 2018 | INR | 81.55 | 83.75 | 74.1 | 75.55 | 75.55 | -6.25 (-7.64%) | 12,907 |
| 1 Jan 2018 | INR | 80 | 87 | 79 | 81.8 | 81.8 | +1.6 (+2.00%) | 17,736 |
| 29 Dec 2017 | INR | 77 | 80.2 | 65.25 | 80.2 | 80.2 | +13.35 (+19.97%) | 17,473 |
| 28 Dec 2017 | INR | 73 | 73 | 62 | 66.85 | 66.85 | +3.6 (+5.69%) | 7,429 |
| 27 Dec 2017 | INR | 62 | 73.8 | 60.1 | 63.25 | 63.25 | -2.35 (-3.58%) | 8,189 |
| 26 Dec 2017 | INR | 59.85 | 66.25 | 56.05 | 65.6 | 65.6 | +10.25 (+18.52%) | 25,037 |
| 22 Dec 2017 | INR | 56.5 | 57.45 | 52.5 | 55.35 | 55.35 | +1.15 (+2.12%) | 8,069 |
