| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2018 | INR | 66.55 | 68.35 | 66.55 | 67 | 67 | +1.1 (+1.67%) | 233,691 |
| 6 Feb 2018 | INR | 66 | 66.5 | 65.1 | 65.9 | 65.9 | -2.2 (-3.23%) | 586,709 |
| 5 Feb 2018 | INR | 70 | 70 | 66.75 | 68.1 | 68.1 | -2.25 (-3.20%) | 420,292 |
| 2 Feb 2018 | INR | 71.1 | 72.1 | 70.1 | 70.35 | 70.35 | -2.35 (-3.23%) | 369,363 |
| 1 Feb 2018 | INR | 73.25 | 74.6 | 72.55 | 72.7 | 72.7 | -0.35 (-0.48%) | 287,038 |
| 31 Jan 2018 | INR | 73.05 | 73.75 | 72.5 | 73.05 | 73.05 | -0.3 (-0.41%) | 197,162 |
| 30 Jan 2018 | INR | 74.75 | 74.75 | 73.1 | 73.35 | 73.35 | -0.9 (-1.21%) | 180,789 |
| 29 Jan 2018 | INR | 74.3 | 75.45 | 73.2 | 74.25 | 74.25 | +0.05 (+0.07%) | 1,795,159 |
| 25 Jan 2018 | INR | 77 | 77 | 74 | 74.2 | 74.2 | -0.4 (-0.54%) | 659,552 |
| 24 Jan 2018 | INR | 74.6 | 75.5 | 73.05 | 74.6 | 74.6 | +0.1 (+0.13%) | 757,416 |
| 23 Jan 2018 | INR | 73.25 | 75.1 | 73 | 74.5 | 74.5 | +1.3 (+1.78%) | 475,886 |
| 22 Jan 2018 | INR | 73.5 | 73.9 | 73 | 73.2 | 73.2 | -0.6 (-0.81%) | 770,144 |
| 19 Jan 2018 | INR | 74.3 | 74.3 | 73.2 | 73.8 | 73.8 | +0.1 (+0.14%) | 328,477 |
| 18 Jan 2018 | INR | 76.5 | 76.8 | 73.4 | 73.7 | 73.7 | -0.4 (-0.54%) | 553,519 |
| 17 Jan 2018 | INR | 74 | 74.5 | 72.6 | 74.1 | 74.1 | +0.5 (+0.68%) | 398,230 |
| 16 Jan 2018 | INR | 74.1 | 74.75 | 73.25 | 73.6 | 73.6 | -1.2 (-1.60%) | 335,864 |
| 15 Jan 2018 | INR | 75.5 | 75.95 | 74.5 | 74.8 | 74.8 | -0.2 (-0.27%) | 235,552 |
| 12 Jan 2018 | INR | 75.45 | 76 | 74.15 | 75 | 75 | +0.3 (+0.40%) | 815,490 |
| 11 Jan 2018 | INR | 74.5 | 75 | 74.05 | 74.7 | 74.7 | 0.0 (0.0%) | 290,268 |
| 10 Jan 2018 | INR | 74.95 | 75.2 | 74.5 | 74.7 | 74.7 | -0.2 (-0.27%) | 302,147 |
| 9 Jan 2018 | INR | 75.85 | 76.2 | 74.5 | 74.9 | 74.9 | -0.55 (-0.73%) | 705,598 |
| 8 Jan 2018 | INR | 76 | 76.75 | 75.3 | 75.45 | 75.45 | -0.6 (-0.79%) | 1,113,674 |
| 5 Jan 2018 | INR | 77.35 | 78.05 | 75.85 | 76.05 | 76.05 | -0.7 (-0.91%) | 844,943 |
| 4 Jan 2018 | INR | 77 | 79.65 | 76.3 | 76.75 | 76.75 | +0.85 (+1.12%) | 3,582,211 |
| 3 Jan 2018 | INR | 75.25 | 78.4 | 74.35 | 75.9 | 75.9 | +0.95 (+1.27%) | 1,984,589 |
| 2 Jan 2018 | INR | 74.7 | 75.65 | 74.15 | 74.95 | 74.95 | +0.25 (+0.33%) | 1,058,928 |
| 1 Jan 2018 | INR | 74.5 | 77.8 | 73 | 74.7 | 74.7 | +2.55 (+3.53%) | 8,051,264 |
| 29 Dec 2017 | INR | 75.05 | 75.85 | 72 | 72.15 | 72.15 | -2.7 (-3.61%) | 1,855,541 |
| 28 Dec 2017 | INR | 74.8 | 75.25 | 74.7 | 74.85 | 74.85 | -0.05 (-0.07%) | 214,530 |
| 27 Dec 2017 | INR | 75.5 | 75.8 | 74.75 | 74.9 | 74.9 | -0.1 (-0.13%) | 327,615 |
