| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 68.2 | 74.5 | 66.1 | 72.45 | 72.45 | +0.1 (+0.14%) | 23,963 |
| 5 Feb 2018 | INR | 68.6 | 75.5 | 68.6 | 72.35 | 72.35 | -3.2 (-4.24%) | 9,355 |
| 2 Feb 2018 | INR | 78.5 | 79.95 | 74 | 75.55 | 75.55 | -4.55 (-5.68%) | 31,273 |
| 1 Feb 2018 | INR | 84.7 | 84.7 | 78.6 | 80.1 | 80.1 | +0.1 (+0.13%) | 7,453 |
| 31 Jan 2018 | INR | 84 | 84 | 78.7 | 80 | 80 | -0.6 (-0.74%) | 9,381 |
| 30 Jan 2018 | INR | 84 | 84 | 79.6 | 80.6 | 80.6 | -1.55 (-1.89%) | 8,549 |
| 29 Jan 2018 | INR | 81.6 | 85.05 | 81.3 | 82.15 | 82.15 | -2 (-2.38%) | 41,673 |
| 25 Jan 2018 | INR | 83 | 86.9 | 81.6 | 84.15 | 84.15 | +0.7 (+0.84%) | 19,872 |
| 24 Jan 2018 | INR | 88 | 88 | 83 | 83.45 | 83.45 | -5.55 (-6.24%) | 24,778 |
| 23 Jan 2018 | INR | 93.05 | 93.05 | 88.5 | 89 | 89 | -4.8 (-5.12%) | 32,329 |
| 22 Jan 2018 | INR | 94.45 | 96 | 88.2 | 93.8 | 93.8 | +3.65 (+4.05%) | 82,349 |
| 19 Jan 2018 | INR | 95.9 | 95.9 | 84.3 | 90.15 | 90.15 | -3.5 (-3.74%) | 35,082 |
| 18 Jan 2018 | INR | 96 | 97.55 | 92.3 | 93.65 | 93.65 | -1.55 (-1.63%) | 53,876 |
| 17 Jan 2018 | INR | 98.1 | 99.7 | 88.65 | 95.2 | 95.2 | -3.25 (-3.30%) | 51,371 |
| 16 Jan 2018 | INR | 102 | 106.4 | 96.7 | 98.45 | 98.45 | +0.55 (+0.56%) | 308,644 |
| 15 Jan 2018 | INR | 89.05 | 98.85 | 89.05 | 97.9 | 97.9 | +8 (+8.90%) | 157,313 |
| 12 Jan 2018 | INR | 91 | 91.75 | 86.5 | 89.9 | 89.9 | -1.4 (-1.53%) | 37,176 |
| 11 Jan 2018 | INR | 89.5 | 91.7 | 88.65 | 91.3 | 91.3 | +1.35 (+1.50%) | 21,529 |
| 10 Jan 2018 | INR | 91.95 | 92 | 88.1 | 89.95 | 89.95 | -1.05 (-1.15%) | 46,172 |
| 9 Jan 2018 | INR | 92 | 95.85 | 90.25 | 91 | 91 | +3.85 (+4.42%) | 226,465 |
| 8 Jan 2018 | INR | 81.9 | 88.8 | 80.1 | 87.15 | 87.15 | +6.25 (+7.73%) | 79,314 |
| 5 Jan 2018 | INR | 81.7 | 82.75 | 80.8 | 80.9 | 80.9 | -0.65 (-0.80%) | 9,190 |
| 4 Jan 2018 | INR | 81.5 | 82.85 | 81 | 81.55 | 81.55 | +0.15 (+0.18%) | 8,889 |
| 3 Jan 2018 | INR | 80.5 | 82.95 | 79.65 | 81.4 | 81.4 | +1.15 (+1.43%) | 11,953 |
| 2 Jan 2018 | INR | 81.25 | 82.3 | 80 | 80.25 | 80.25 | -0.55 (-0.68%) | 7,348 |
| 1 Jan 2018 | INR | 82.75 | 83.3 | 79.1 | 80.8 | 80.8 | -0.6 (-0.74%) | 7,803 |
| 29 Dec 2017 | INR | 81 | 83.4 | 80.3 | 81.4 | 81.4 | -0.5 (-0.61%) | 17,238 |
| 28 Dec 2017 | INR | 83.8 | 83.8 | 80.8 | 81.9 | 81.9 | +0.6 (+0.74%) | 11,522 |
| 27 Dec 2017 | INR | 84 | 84 | 80.45 | 81.3 | 81.3 | -1.6 (-1.93%) | 15,965 |
| 26 Dec 2017 | INR | 85.65 | 85.65 | 82 | 82.9 | 82.9 | +0.7 (+0.85%) | 16,985 |
