| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 59.25 | 64.1 | 59.25 | 63.25 | 63.25 | -1.35 (-2.09%) | 1,913,884 |
| 5 Feb 2018 | INR | 66.5 | 68.75 | 63.3 | 64.6 | 64.6 | -2.8 (-4.15%) | 904,009 |
| 2 Feb 2018 | INR | 72 | 72.4 | 66.7 | 67.4 | 67.4 | -5.25 (-7.23%) | 1,022,384 |
| 1 Feb 2018 | INR | 70.6 | 75.15 | 69 | 72.65 | 72.65 | +2.1 (+2.98%) | 743,817 |
| 31 Jan 2018 | INR | 71.4 | 73.5 | 70 | 70.55 | 70.55 | -0.85 (-1.19%) | 453,360 |
| 30 Jan 2018 | INR | 72 | 72.65 | 71 | 71.4 | 71.4 | -0.85 (-1.18%) | 481,306 |
| 29 Jan 2018 | INR | 73.8 | 74.95 | 72.05 | 72.25 | 72.25 | -0.9 (-1.23%) | 415,069 |
| 25 Jan 2018 | INR | 73.9 | 74.8 | 72.6 | 73.15 | 73.15 | -0.5 (-0.68%) | 216,906 |
| 24 Jan 2018 | INR | 75.5 | 75.5 | 73.5 | 73.65 | 73.65 | -1.3 (-1.73%) | 283,424 |
| 23 Jan 2018 | INR | 75.5 | 77.2 | 73 | 74.95 | 74.95 | -0.85 (-1.12%) | 882,142 |
| 22 Jan 2018 | INR | 75.2 | 76.4 | 74 | 75.8 | 75.8 | +0.6 (+0.80%) | 290,636 |
| 19 Jan 2018 | INR | 75.8 | 76.95 | 72.9 | 75.2 | 75.2 | -0.15 (-0.20%) | 936,590 |
| 18 Jan 2018 | INR | 82 | 82.3 | 74.85 | 75.35 | 75.35 | -5.95 (-7.32%) | 1,553,368 |
| 17 Jan 2018 | INR | 81.5 | 82.5 | 75 | 81.3 | 81.3 | -0.75 (-0.91%) | 1,227,428 |
| 16 Jan 2018 | INR | 83.9 | 84.3 | 79.2 | 82.05 | 82.05 | +0.6 (+0.74%) | 2,593,514 |
| 15 Jan 2018 | INR | 75.3 | 82.55 | 75.3 | 81.45 | 81.45 | +6.4 (+8.53%) | 2,834,239 |
| 12 Jan 2018 | INR | 77.2 | 77.5 | 74.5 | 75.05 | 75.05 | -1.15 (-1.51%) | 470,225 |
| 11 Jan 2018 | INR | 77.7 | 78.7 | 76 | 76.2 | 76.2 | -0.4 (-0.52%) | 511,132 |
| 10 Jan 2018 | INR | 74 | 78.8 | 74 | 76.6 | 76.6 | +0.7 (+0.92%) | 1,590,101 |
| 8 Jan 2018 | INR | 76.3 | 77.6 | 75.5 | 75.9 | 75.9 | -0.35 (-0.46%) | 462,513 |
| 5 Jan 2018 | INR | 76.35 | 78.5 | 75.25 | 76.25 | 76.25 | -1.2 (-1.55%) | 595,779 |
| 4 Jan 2018 | INR | 80 | 80.95 | 76.05 | 77.45 | 77.45 | -0.05 (-0.06%) | 1,303,279 |
| 3 Jan 2018 | INR | 76.45 | 77.9 | 74.75 | 77.5 | 77.5 | +2.35 (+3.13%) | 1,509,380 |
| 2 Jan 2018 | INR | 72.5 | 77.35 | 71.5 | 75.15 | 75.15 | +2.7 (+3.73%) | 645,480 |
| 1 Jan 2018 | INR | 73 | 73.65 | 72.05 | 72.45 | 72.45 | -0.15 (-0.21%) | 296,517 |
| 29 Dec 2017 | INR | 72.95 | 74.9 | 72 | 72.6 | 72.6 | +0.5 (+0.69%) | 681,386 |
| 28 Dec 2017 | INR | 72.3 | 73.5 | 71.8 | 72.1 | 72.1 | -0.2 (-0.28%) | 288,093 |
| 27 Dec 2017 | INR | 73 | 73.9 | 72 | 72.3 | 72.3 | -0.9 (-1.23%) | 644,399 |
| 26 Dec 2017 | INR | 76 | 76 | 73 | 73.2 | 73.2 | -0.9 (-1.21%) | 274,468 |
| 22 Dec 2017 | INR | 76.6 | 77.4 | 73.75 | 74.1 | 74.1 | -1.85 (-2.44%) | 328,842 |
