| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 72.3 | 75.5 | 72.25 | 74.55 | 14.91 | -1.35 (-1.78%) | 110,765 |
| 5 Feb 2018 | INR | 75 | 78.6 | 72.65 | 75.9 | 15.18 | +0.35 (+0.46%) | 133,235 |
| 2 Feb 2018 | INR | 76.25 | 77.5 | 73 | 75.55 | 15.11 | -0.95 (-1.24%) | 195,450 |
| 1 Feb 2018 | INR | 76.3 | 79 | 76 | 76.5 | 15.3 | -0.15 (-0.20%) | 151,080 |
| 31 Jan 2018 | INR | 78.5 | 79.45 | 76 | 76.65 | 15.33 | -1.95 (-2.48%) | 135,160 |
| 30 Jan 2018 | INR | 80 | 80.5 | 78 | 78.6 | 15.72 | -1.1 (-1.38%) | 47,815 |
| 29 Jan 2018 | INR | 82 | 82.5 | 79.1 | 79.7 | 15.94 | +0.2 (+0.25%) | 136,875 |
| 25 Jan 2018 | INR | 79.3 | 81.15 | 78.45 | 79.5 | 15.9 | +0.25 (+0.32%) | 97,115 |
| 24 Jan 2018 | INR | 81.5 | 81.5 | 79 | 79.25 | 15.85 | -1.45 (-1.80%) | 125,905 |
| 23 Jan 2018 | INR | 82.4 | 84.7 | 79 | 80.7 | 16.14 | -0.7 (-0.86%) | 512,325 |
| 22 Jan 2018 | INR | 83.7 | 83.7 | 81 | 81.4 | 16.28 | -0.3 (-0.37%) | 141,800 |
| 19 Jan 2018 | INR | 80.5 | 89.9 | 80.4 | 81.7 | 16.34 | +2.2 (+2.77%) | 237,110 |
| 18 Jan 2018 | INR | 82 | 83 | 79 | 79.5 | 15.9 | -2.1 (-2.57%) | 140,875 |
| 17 Jan 2018 | INR | 81.35 | 83 | 80 | 81.6 | 16.32 | +0.25 (+0.31%) | 201,845 |
| 16 Jan 2018 | INR | 85.7 | 86.5 | 80.2 | 81.35 | 16.27 | -3.3 (-3.90%) | 219,715 |
| 15 Jan 2018 | INR | 87 | 87.7 | 84.2 | 84.65 | 16.93 | -1.75 (-2.03%) | 116,155 |
| 12 Jan 2018 | INR | 86.8 | 87.8 | 83.8 | 86.4 | 17.28 | +0.6 (+0.70%) | 206,645 |
| 11 Jan 2018 | INR | 85 | 88.9 | 84.55 | 85.8 | 17.16 | +1.3 (+1.54%) | 196,530 |
| 10 Jan 2018 | INR | 88.3 | 89 | 83.6 | 84.5 | 16.9 | -2.95 (-3.37%) | 312,300 |
| 9 Jan 2018 | INR | 87.85 | 89.9 | 84.55 | 87.45 | 17.49 | +1.35 (+1.57%) | 547,295 |
| 8 Jan 2018 | INR | 86.45 | 87.75 | 85 | 86.1 | 17.22 | +0.55 (+0.64%) | 70,485 |
| 5 Jan 2018 | INR | 86.45 | 86.45 | 83.3 | 85.55 | 17.11 | +0.5 (+0.59%) | 128,970 |
| 4 Jan 2018 | INR | 86.55 | 86.55 | 84.3 | 85.05 | 17.01 | -0.35 (-0.41%) | 99,140 |
| 3 Jan 2018 | INR | 85.95 | 87 | 82.25 | 85.4 | 17.08 | +2 (+2.40%) | 354,740 |
| 2 Jan 2018 | INR | 84.05 | 84.55 | 82.6 | 83.4 | 16.68 | -0.15 (-0.18%) | 68,885 |
| 1 Jan 2018 | INR | 84 | 84.95 | 83.1 | 83.55 | 16.71 | -0.8 (-0.95%) | 84,820 |
| 29 Dec 2017 | INR | 85.2 | 87.9 | 83.25 | 84.35 | 16.87 | +0.2 (+0.24%) | 151,115 |
| 28 Dec 2017 | INR | 83.6 | 85.65 | 82.55 | 84.15 | 16.83 | +1.6 (+1.94%) | 146,740 |
| 27 Dec 2017 | INR | 84.9 | 84.9 | 82.4 | 82.55 | 16.51 | -1.35 (-1.61%) | 106,145 |
| 26 Dec 2017 | INR | 86.75 | 86.75 | 83.6 | 83.9 | 16.78 | -1.3 (-1.53%) | 80,810 |
