| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2018 | INR | 74.6 | 77.25 | 74 | 75 | 75 | +1.2 (+1.63%) | 17,319,868 |
| 6 Feb 2018 | INR | 72.45 | 74.25 | 70.45 | 73.8 | 73.8 | -1.2 (-1.60%) | 6,810,467 |
| 5 Feb 2018 | INR | 71.6 | 75.8 | 70.05 | 75 | 75 | +2.6 (+3.59%) | 6,033,600 |
| 2 Feb 2018 | INR | 76.8 | 76.9 | 71.4 | 72.4 | 72.4 | -4.95 (-6.40%) | 6,052,594 |
| 1 Feb 2018 | INR | 75.5 | 78.9 | 73.7 | 77.35 | 77.35 | +2.15 (+2.86%) | 6,941,568 |
| 31 Jan 2018 | INR | 75.15 | 75.9 | 74.65 | 75.2 | 75.2 | +0.05 (+0.07%) | 3,397,963 |
| 30 Jan 2018 | INR | 75 | 75.9 | 73.6 | 75.15 | 75.15 | +0.15 (+0.20%) | 6,279,750 |
| 29 Jan 2018 | INR | 74.5 | 75.75 | 73.9 | 75 | 75 | +1.45 (+1.97%) | 5,629,389 |
| 25 Jan 2018 | INR | 72.35 | 73.95 | 71.5 | 73.55 | 73.55 | +2.15 (+3.01%) | 13,219,345 |
| 24 Jan 2018 | INR | 73.3 | 73.45 | 70.85 | 71.4 | 71.4 | -1.75 (-2.39%) | 5,331,586 |
| 23 Jan 2018 | INR | 72.05 | 73.65 | 71.6 | 73.15 | 73.15 | +2.15 (+3.03%) | 5,410,715 |
| 22 Jan 2018 | INR | 73.05 | 73.2 | 70.6 | 71 | 71 | -1.65 (-2.27%) | 7,976,597 |
| 19 Jan 2018 | INR | 73 | 73.95 | 72.1 | 72.65 | 72.65 | -0.1 (-0.14%) | 4,671,111 |
| 18 Jan 2018 | INR | 76.2 | 76.3 | 71.3 | 72.75 | 72.75 | -2.55 (-3.39%) | 9,508,981 |
| 17 Jan 2018 | INR | 72.5 | 75.9 | 72.45 | 75.3 | 75.3 | +2.9 (+4.01%) | 8,255,313 |
| 16 Jan 2018 | INR | 78.3 | 78.55 | 71.95 | 72.4 | 72.4 | -5.8 (-7.42%) | 16,380,634 |
| 15 Jan 2018 | INR | 78.55 | 79.15 | 77.2 | 78.2 | 78.2 | +0.1 (+0.13%) | 7,710,749 |
| 12 Jan 2018 | INR | 82.8 | 82.8 | 77 | 78.1 | 78.1 | -5.65 (-6.75%) | 34,497,213 |
| 11 Jan 2018 | INR | 84.8 | 84.9 | 83.5 | 83.75 | 83.75 | -0.95 (-1.12%) | 2,510,364 |
| 10 Jan 2018 | INR | 86.5 | 86.65 | 84.1 | 84.7 | 84.7 | -1.5 (-1.74%) | 4,317,213 |
| 9 Jan 2018 | INR | 85.6 | 86.9 | 85.05 | 86.2 | 86.2 | +0.75 (+0.88%) | 5,385,101 |
| 8 Jan 2018 | INR | 85.5 | 85.95 | 84.7 | 85.45 | 85.45 | +0.8 (+0.95%) | 3,518,553 |
| 5 Jan 2018 | INR | 84.5 | 85.5 | 83.5 | 84.65 | 84.65 | +0.1 (+0.12%) | 3,580,315 |
| 4 Jan 2018 | INR | 85.4 | 85.6 | 84.25 | 84.55 | 84.55 | -0.5 (-0.59%) | 2,562,783 |
| 3 Jan 2018 | INR | 86 | 86.7 | 84.75 | 85.05 | 85.05 | +0.05 (+0.06%) | 6,189,845 |
| 2 Jan 2018 | INR | 81.9 | 86.9 | 81.7 | 85 | 85 | +3.3 (+4.04%) | 23,889,886 |
| 1 Jan 2018 | INR | 82.05 | 82.7 | 81.35 | 81.7 | 81.7 | -0.3 (-0.37%) | 1,836,892 |
| 29 Dec 2017 | INR | 81.95 | 82.9 | 81.8 | 82 | 82 | +0.45 (+0.55%) | 3,659,799 |
| 28 Dec 2017 | INR | 80.4 | 82 | 80 | 81.55 | 81.55 | +1.5 (+1.87%) | 5,968,218 |
| 27 Dec 2017 | INR | 80.15 | 81.5 | 79.7 | 80.05 | 80.05 | -0.1 (-0.12%) | 3,452,248 |
