| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2018 | INR | 5.3 | 5.6 | 5.2 | 5.6 | 5.6 | +0.25 (+4.67%) | 101,493 |
| 22 Jan 2018 | INR | 5.6 | 5.65 | 5.35 | 5.35 | 5.35 | -0.2 (-3.60%) | 102,886 |
| 19 Jan 2018 | INR | 5.95 | 5.95 | 5.5 | 5.55 | 5.55 | -0.2 (-3.48%) | 64,800 |
| 18 Jan 2018 | INR | 6 | 6 | 5.7 | 5.75 | 5.75 | -0.05 (-0.86%) | 51,762 |
| 17 Jan 2018 | INR | 5.95 | 5.95 | 5.55 | 5.8 | 5.8 | 0.0 (0.0%) | 62,698 |
| 16 Jan 2018 | INR | 5.8 | 6.1 | 5.8 | 5.8 | 5.8 | -0.25 (-4.13%) | 75,864 |
| 15 Jan 2018 | INR | 6.2 | 6.3 | 5.95 | 6.05 | 6.05 | -0.05 (-0.82%) | 149,720 |
| 12 Jan 2018 | INR | 6.55 | 6.55 | 6 | 6.1 | 6.1 | -0.2 (-3.17%) | 285,376 |
| 11 Jan 2018 | INR | 6.6 | 6.85 | 6.25 | 6.3 | 6.3 | -0.25 (-3.82%) | 413,131 |
| 10 Jan 2018 | INR | 6.4 | 6.55 | 6.2 | 6.55 | 6.55 | +0.3 (+4.80%) | 287,627 |
| 9 Jan 2018 | INR | 6.3 | 6.4 | 6.15 | 6.25 | 6.25 | +0.15 (+2.46%) | 163,204 |
| 8 Jan 2018 | INR | 6.35 | 6.35 | 5.95 | 6.1 | 6.1 | +0.05 (+0.83%) | 177,848 |
| 5 Jan 2018 | INR | 6.4 | 6.4 | 5.9 | 6.05 | 6.05 | -0.05 (-0.82%) | 313,251 |
| 4 Jan 2018 | INR | 6.1 | 6.1 | 6 | 6.1 | 6.1 | +0.25 (+4.27%) | 67,746 |
| 3 Jan 2018 | INR | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | +0.25 (+4.46%) | 48,785 |
| 2 Jan 2018 | INR | 5.5 | 5.6 | 5.3 | 5.6 | 5.6 | +0.25 (+4.67%) | 117,758 |
| 1 Jan 2018 | INR | 5.6 | 5.6 | 5.3 | 5.35 | 5.35 | 0.0 (0.0%) | 131,499 |
| 29 Dec 2017 | INR | 5.25 | 5.45 | 5.1 | 5.35 | 5.35 | +0.1 (+1.90%) | 133,541 |
| 28 Dec 2017 | INR | 5.1 | 5.3 | 5.1 | 5.25 | 5.25 | +0.1 (+1.94%) | 54,204 |
| 27 Dec 2017 | INR | 5.4 | 5.4 | 5.1 | 5.15 | 5.15 | -0.1 (-1.90%) | 129,743 |
| 26 Dec 2017 | INR | 5.5 | 5.65 | 5.2 | 5.25 | 5.25 | -0.2 (-3.67%) | 132,679 |
| 22 Dec 2017 | INR | 5.75 | 5.85 | 5.4 | 5.45 | 5.45 | -0.2 (-3.54%) | 167,215 |
| 21 Dec 2017 | INR | 5.75 | 5.95 | 5.55 | 5.65 | 5.65 | -0.1 (-1.74%) | 222,227 |
| 20 Dec 2017 | INR | 6.1 | 6.1 | 5.75 | 5.75 | 5.75 | -0.1 (-1.71%) | 138,541 |
| 19 Dec 2017 | INR | 5.8 | 5.85 | 5.35 | 5.85 | 5.85 | +0.25 (+4.46%) | 55,279 |
| 18 Dec 2017 | INR | 5.5 | 5.75 | 5.45 | 5.6 | 5.6 | 0.0 (0.0%) | 24,580 |
| 15 Dec 2017 | INR | 5.6 | 5.85 | 5.55 | 5.6 | 5.6 | -0.2 (-3.45%) | 132,357 |
| 14 Dec 2017 | INR | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | -0.3 (-4.92%) | 34,990 |
| 13 Dec 2017 | INR | 6.7 | 6.7 | 6.1 | 6.1 | 6.1 | -0.3 (-4.69%) | 470,102 |
| 12 Dec 2017 | INR | 6.25 | 6.4 | 6.2 | 6.4 | 6.4 | +0.3 (+4.92%) | 100,648 |
