| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 55 | 58.9 | 52.5 | 56.38 | 28.19 | -0.57 (-1.00%) | 17,778 |
| 5 Feb 2018 | INR | 58.03 | 59.6 | 53.6 | 56.95 | 28.475 | -3.25 (-5.40%) | 22,166 |
| 2 Feb 2018 | INR | 61.53 | 61.78 | 58.53 | 60.2 | 30.1 | -3.43 (-5.39%) | 16,272 |
| 1 Feb 2018 | INR | 61.65 | 65.2 | 61.65 | 63.63 | 31.815 | +0.96 (+1.53%) | 17,778 |
| 31 Jan 2018 | INR | 61.13 | 63.45 | 61.13 | 62.67 | 31.335 | +0.54 (+0.87%) | 11,782 |
| 30 Jan 2018 | INR | 63.7 | 63.8 | 61.6 | 62.13 | 31.065 | -1.82 (-2.85%) | 15,204 |
| 29 Jan 2018 | INR | 63.55 | 64.18 | 63.25 | 63.95 | 31.975 | +0.23 (+0.36%) | 7,004 |
| 25 Jan 2018 | INR | 62.3 | 64.7 | 61.85 | 63.72 | 31.86 | -0.53 (-0.82%) | 6,140 |
| 24 Jan 2018 | INR | 64 | 64.9 | 62.53 | 64.25 | 32.125 | -0.43 (-0.66%) | 79,882 |
| 23 Jan 2018 | INR | 65.5 | 67.75 | 63.5 | 64.68 | 32.34 | -0.72 (-1.10%) | 23,538 |
| 22 Jan 2018 | INR | 63.5 | 66.4 | 62.05 | 65.4 | 32.7 | +1.9 (+2.99%) | 42,430 |
| 19 Jan 2018 | INR | 62 | 63.97 | 61.5 | 63.5 | 31.75 | +0.97 (+1.55%) | 4,226 |
| 18 Jan 2018 | INR | 66.3 | 66.47 | 62.03 | 62.53 | 31.265 | -3.54 (-5.36%) | 45,546 |
| 17 Jan 2018 | INR | 64.63 | 67 | 63.08 | 66.07 | 33.035 | +0.44 (+0.67%) | 22,072 |
| 16 Jan 2018 | INR | 69.07 | 69.4 | 64.5 | 65.63 | 32.815 | -3.94 (-5.66%) | 36,018 |
| 15 Jan 2018 | INR | 69.95 | 70.95 | 69.05 | 69.57 | 34.785 | +0.94 (+1.37%) | 38,196 |
| 12 Jan 2018 | INR | 71.72 | 71.75 | 66.6 | 68.63 | 34.315 | -1.77 (-2.51%) | 16,032 |
| 11 Jan 2018 | INR | 68.25 | 71.47 | 68.25 | 70.4 | 35.2 | +0.45 (+0.64%) | 16,814 |
| 10 Jan 2018 | INR | 72.3 | 72.3 | 68.47 | 69.95 | 34.975 | -1.23 (-1.73%) | 31,302 |
| 9 Jan 2018 | INR | 72.4 | 72.43 | 70.05 | 71.18 | 35.59 | -0.17 (-0.24%) | 61,156 |
| 8 Jan 2018 | INR | 69.38 | 71.45 | 69.03 | 71.35 | 35.675 | +1.97 (+2.84%) | 38,868 |
| 5 Jan 2018 | INR | 71.25 | 72.9 | 69 | 69.38 | 34.69 | -0.82 (-1.17%) | 86,294 |
| 4 Jan 2018 | INR | 65.5 | 70.75 | 65.25 | 70.2 | 35.1 | +5.27 (+8.12%) | 116,464 |
| 3 Jan 2018 | INR | 64.2 | 66 | 62.88 | 64.93 | 32.465 | +1.93 (+3.06%) | 40,878 |
| 2 Jan 2018 | INR | 61.05 | 63.75 | 60.75 | 63 | 31.5 | +1.7 (+2.77%) | 67,824 |
| 1 Jan 2018 | INR | 62.65 | 62.65 | 60.58 | 61.3 | 30.65 | -0.6 (-0.97%) | 11,520 |
| 29 Dec 2017 | INR | 63 | 63.1 | 61.58 | 61.9 | 30.95 | -0.93 (-1.48%) | 9,686 |
| 28 Dec 2017 | INR | 64.43 | 64.43 | 62.42 | 62.83 | 31.415 | -0.17 (-0.27%) | 12,854 |
| 27 Dec 2017 | INR | 64.95 | 65 | 62.25 | 63 | 31.5 | +0.05 (+0.08%) | 5,414 |
| 26 Dec 2017 | INR | 62.22 | 63.4 | 61.4 | 62.95 | 31.475 | +0.73 (+1.17%) | 21,274 |
