| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2018 | INR | 66.9 | 71.55 | 66.3 | 70.5 | 70.5 | +1.55 (+2.25%) | 708,615 |
| 2 Feb 2018 | INR | 71.5 | 72.05 | 68.5 | 68.95 | 68.95 | -3.7 (-5.09%) | 870,349 |
| 1 Feb 2018 | INR | 73.65 | 74.15 | 71.4 | 72.65 | 72.65 | -0.45 (-0.62%) | 522,109 |
| 31 Jan 2018 | INR | 73 | 75.4 | 72.5 | 73.1 | 73.1 | +0.2 (+0.27%) | 552,995 |
| 30 Jan 2018 | INR | 73.3 | 73.85 | 72.25 | 72.9 | 72.9 | -1.25 (-1.69%) | 413,609 |
| 29 Jan 2018 | INR | 74.25 | 75 | 73.8 | 74.15 | 74.15 | 0.0 (0.0%) | 324,783 |
| 25 Jan 2018 | INR | 72.7 | 74.85 | 72.2 | 74.15 | 74.15 | +1.05 (+1.44%) | 608,962 |
| 24 Jan 2018 | INR | 75.2 | 75.75 | 72.8 | 73.1 | 73.1 | -2.2 (-2.92%) | 763,774 |
| 23 Jan 2018 | INR | 77 | 77 | 75.05 | 75.3 | 75.3 | -1.2 (-1.57%) | 584,163 |
| 22 Jan 2018 | INR | 77 | 77.4 | 76.35 | 76.5 | 76.5 | -0.25 (-0.33%) | 416,172 |
| 19 Jan 2018 | INR | 76.45 | 77.5 | 75.1 | 76.75 | 76.75 | +1 (+1.32%) | 983,482 |
| 18 Jan 2018 | INR | 79 | 79.9 | 75.25 | 75.75 | 75.75 | -2.5 (-3.19%) | 992,005 |
| 17 Jan 2018 | INR | 79.5 | 79.8 | 77.3 | 78.25 | 78.25 | -1.25 (-1.57%) | 875,495 |
| 16 Jan 2018 | INR | 80 | 81.9 | 79.1 | 79.5 | 79.5 | -0.75 (-0.93%) | 1,267,721 |
| 15 Jan 2018 | INR | 84.45 | 85 | 80.05 | 80.25 | 80.25 | -4.15 (-4.92%) | 2,311,109 |
| 12 Jan 2018 | INR | 91.1 | 91.1 | 83.75 | 84.4 | 84.4 | -8.5 (-9.15%) | 3,705,724 |
| 11 Jan 2018 | INR | 92.7 | 94.25 | 89.65 | 92.9 | 92.9 | +0.75 (+0.81%) | 1,534,610 |
| 10 Jan 2018 | INR | 93.95 | 94.85 | 91.25 | 92.15 | 92.15 | -1.25 (-1.34%) | 1,635,766 |
| 8 Jan 2018 | INR | 89.1 | 93.8 | 88.1 | 93.4 | 93.4 | +6.3 (+7.23%) | 4,197,808 |
| 5 Jan 2018 | INR | 82.4 | 88.35 | 82.1 | 87.1 | 87.1 | +5.2 (+6.35%) | 3,203,392 |
| 4 Jan 2018 | INR | 81.6 | 83.9 | 81.55 | 81.9 | 81.9 | +0.7 (+0.86%) | 1,135,914 |
| 3 Jan 2018 | INR | 80.85 | 82.85 | 80.85 | 81.2 | 81.2 | +0.4 (+0.50%) | 1,051,303 |
| 2 Jan 2018 | INR | 83.85 | 84 | 80.4 | 80.8 | 80.8 | -2.35 (-2.83%) | 1,201,372 |
| 1 Jan 2018 | INR | 84.2 | 86.25 | 82.6 | 83.15 | 83.15 | -0.65 (-0.78%) | 1,353,003 |
| 29 Dec 2017 | INR | 79.55 | 84.8 | 78 | 83.8 | 83.8 | +4.55 (+5.74%) | 2,270,896 |
| 28 Dec 2017 | INR | 80 | 80.45 | 79 | 79.25 | 79.25 | -0.65 (-0.81%) | 647,314 |
| 27 Dec 2017 | INR | 81.9 | 82.8 | 79.5 | 79.9 | 79.9 | -1.7 (-2.08%) | 2,218,167 |
| 26 Dec 2017 | INR | 80.25 | 83.25 | 79.6 | 81.6 | 81.6 | +1.65 (+2.06%) | 4,111,801 |
| 22 Dec 2017 | INR | 81 | 81 | 79.8 | 79.95 | 79.95 | +0.1 (+0.13%) | 1,094,828 |
| 21 Dec 2017 | INR | 80.2 | 81.85 | 79.55 | 79.85 | 79.85 | -0.05 (-0.06%) | 664,997 |
