| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 56 | 62 | 54.6 | 61.5 | 61.5 | +1.2 (+1.99%) | 7,746,247 |
| 5 Feb 2018 | INR | 54 | 62.05 | 54 | 60.3 | 60.3 | +2.3 (+3.97%) | 7,878,659 |
| 2 Feb 2018 | INR | 63 | 63 | 57 | 58 | 58 | -5.5 (-8.66%) | 8,271,345 |
| 1 Feb 2018 | INR | 63.85 | 65.2 | 62.4 | 63.5 | 63.5 | +0.3 (+0.47%) | 5,659,404 |
| 31 Jan 2018 | INR | 65.5 | 65.5 | 62.6 | 63.2 | 63.2 | -2.2 (-3.36%) | 3,965,934 |
| 30 Jan 2018 | INR | 66 | 66.4 | 64.15 | 65.4 | 65.4 | -0.4 (-0.61%) | 3,172,732 |
| 29 Jan 2018 | INR | 67 | 69.2 | 65.15 | 65.8 | 65.8 | +0.15 (+0.23%) | 3,659,030 |
| 25 Jan 2018 | INR | 65.8 | 67.2 | 64.9 | 65.65 | 65.65 | -0.2 (-0.30%) | 2,700,406 |
| 24 Jan 2018 | INR | 67.9 | 67.95 | 65.1 | 65.85 | 65.85 | -2.15 (-3.16%) | 3,199,171 |
| 23 Jan 2018 | INR | 69.15 | 69.3 | 67.75 | 68 | 68 | -0.6 (-0.87%) | 2,633,604 |
| 22 Jan 2018 | INR | 69 | 69.25 | 67 | 68.6 | 68.6 | +0.35 (+0.51%) | 2,168,834 |
| 19 Jan 2018 | INR | 68 | 68.8 | 66.5 | 68.25 | 68.25 | +0.5 (+0.74%) | 3,164,550 |
| 18 Jan 2018 | INR | 70.4 | 70.75 | 67.05 | 67.75 | 67.75 | -1.2 (-1.74%) | 3,676,498 |
| 17 Jan 2018 | INR | 68 | 71.45 | 66.1 | 68.95 | 68.95 | +0.65 (+0.95%) | 6,536,911 |
| 16 Jan 2018 | INR | 69.75 | 70.65 | 68 | 68.3 | 68.3 | -1.4 (-2.01%) | 4,411,549 |
| 15 Jan 2018 | INR | 73.6 | 73.6 | 69.1 | 69.7 | 69.7 | -3.2 (-4.39%) | 6,046,325 |
| 12 Jan 2018 | INR | 74.45 | 74.5 | 72.2 | 72.9 | 72.9 | -1 (-1.35%) | 3,708,998 |
| 11 Jan 2018 | INR | 75.25 | 75.25 | 73.7 | 73.9 | 73.9 | -1.05 (-1.40%) | 3,577,940 |
| 10 Jan 2018 | INR | 74.5 | 79 | 73.7 | 74.95 | 74.95 | +1.6 (+2.18%) | 13,469,022 |
| 9 Jan 2018 | INR | 74.8 | 75 | 72.9 | 73.35 | 73.35 | -1.15 (-1.54%) | 4,032,565 |
| 8 Jan 2018 | INR | 75.75 | 75.75 | 74.1 | 74.5 | 74.5 | -0.65 (-0.86%) | 2,670,771 |
| 5 Jan 2018 | INR | 76.05 | 76.45 | 75 | 75.15 | 75.15 | -0.5 (-0.66%) | 3,399,924 |
| 4 Jan 2018 | INR | 75.25 | 76.2 | 74 | 75.65 | 75.65 | +1 (+1.34%) | 4,099,934 |
| 3 Jan 2018 | INR | 74.35 | 75.8 | 74 | 74.65 | 74.65 | +0.5 (+0.67%) | 3,483,517 |
| 2 Jan 2018 | INR | 76.4 | 76.5 | 73.5 | 74.15 | 74.15 | -1.95 (-2.56%) | 4,555,572 |
| 1 Jan 2018 | INR | 75.3 | 78 | 74.9 | 76.1 | 76.1 | +0.8 (+1.06%) | 5,926,558 |
| 29 Dec 2017 | INR | 76.75 | 76.75 | 75.1 | 75.3 | 75.3 | -0.9 (-1.18%) | 3,618,727 |
| 28 Dec 2017 | INR | 77.35 | 77.4 | 75.1 | 76.2 | 76.2 | -0.65 (-0.85%) | 5,154,703 |
| 27 Dec 2017 | INR | 78.95 | 79.1 | 76.1 | 76.85 | 76.85 | -1.3 (-1.66%) | 9,340,713 |
| 26 Dec 2017 | INR | 77.15 | 78.6 | 77 | 78.15 | 78.15 | +1.75 (+2.29%) | 9,841,797 |
