| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 60.1 | 65 | 60.1 | 62.65 | 62.65 | -0.85 (-1.34%) | 67,543 |
| 5 Feb 2018 | INR | 63.65 | 64.4 | 61.55 | 63.5 | 63.5 | -0.05 (-0.08%) | 39,899 |
| 2 Feb 2018 | INR | 63.4 | 65.1 | 62.5 | 63.55 | 63.55 | -1.85 (-2.83%) | 93,595 |
| 1 Feb 2018 | INR | 63.9 | 70.4 | 62 | 65.4 | 65.4 | +2.5 (+3.97%) | 95,363 |
| 31 Jan 2018 | INR | 63.35 | 65.35 | 62.5 | 62.9 | 62.9 | -1.3 (-2.02%) | 36,777 |
| 30 Jan 2018 | INR | 67.15 | 67.6 | 63.4 | 64.2 | 64.2 | -4.5 (-6.55%) | 130,183 |
| 29 Jan 2018 | INR | 64.5 | 69.9 | 64.5 | 68.7 | 68.7 | +4.7 (+7.34%) | 367,284 |
| 25 Jan 2018 | INR | 65.05 | 65.6 | 62.95 | 64 | 64 | -1.55 (-2.36%) | 132,492 |
| 24 Jan 2018 | INR | 62.55 | 68 | 62.55 | 65.55 | 65.55 | +2.8 (+4.46%) | 209,572 |
| 23 Jan 2018 | INR | 64.95 | 66.4 | 62 | 62.75 | 62.75 | -1.95 (-3.01%) | 68,533 |
| 22 Jan 2018 | INR | 67.75 | 67.85 | 64.2 | 64.7 | 64.7 | -1.7 (-2.56%) | 32,935 |
| 19 Jan 2018 | INR | 66.2 | 67.75 | 65 | 66.4 | 66.4 | +0.05 (+0.08%) | 34,512 |
| 18 Jan 2018 | INR | 67.95 | 71.9 | 65.55 | 66.35 | 66.35 | -2.1 (-3.07%) | 121,933 |
| 17 Jan 2018 | INR | 68.25 | 69.3 | 65.55 | 68.45 | 68.45 | +1.45 (+2.16%) | 66,111 |
| 16 Jan 2018 | INR | 70.1 | 71.5 | 66.6 | 67 | 67 | -3.1 (-4.42%) | 41,915 |
| 15 Jan 2018 | INR | 70.95 | 72.5 | 69.5 | 70.1 | 70.1 | +0.1 (+0.14%) | 180,190 |
| 12 Jan 2018 | INR | 70.9 | 70.9 | 68.85 | 70 | 70 | +0.45 (+0.65%) | 56,118 |
| 11 Jan 2018 | INR | 71 | 71 | 68.8 | 69.55 | 69.55 | -0.3 (-0.43%) | 24,702 |
| 10 Jan 2018 | INR | 72 | 72.9 | 69.05 | 69.85 | 69.85 | -1 (-1.41%) | 75,995 |
| 9 Jan 2018 | INR | 73.9 | 74.95 | 68.6 | 70.85 | 70.85 | -2.85 (-3.87%) | 123,744 |
| 8 Jan 2018 | INR | 69.5 | 78.9 | 68 | 73.7 | 73.7 | +4.5 (+6.50%) | 384,529 |
| 5 Jan 2018 | INR | 69 | 70.95 | 67.2 | 69.2 | 69.2 | +1.15 (+1.69%) | 41,252 |
| 4 Jan 2018 | INR | 65.1 | 71 | 65.1 | 68.05 | 68.05 | +1.5 (+2.25%) | 102,613 |
| 3 Jan 2018 | INR | 64.7 | 67.3 | 64.35 | 66.55 | 66.55 | +0.55 (+0.83%) | 50,844 |
| 2 Jan 2018 | INR | 67.45 | 67.5 | 64.7 | 66 | 66 | 0.0 (0.0%) | 57,573 |
| 1 Jan 2018 | INR | 67.35 | 68.4 | 65.5 | 66 | 66 | +0.1 (+0.15%) | 43,473 |
| 29 Dec 2017 | INR | 67 | 68 | 64.15 | 65.9 | 65.9 | +0.3 (+0.46%) | 83,550 |
| 28 Dec 2017 | INR | 66.85 | 67 | 65.2 | 65.6 | 65.6 | -0.65 (-0.98%) | 18,588 |
| 27 Dec 2017 | INR | 68.45 | 68.45 | 65.1 | 66.25 | 66.25 | -1 (-1.49%) | 80,511 |
| 26 Dec 2017 | INR | 63.05 | 68 | 63.05 | 67.25 | 67.25 | +3.1 (+4.83%) | 84,389 |
