| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 51 | 53.75 | 50 | 52.85 | 52.85 | -2.25 (-4.08%) | 639,787 |
| 5 Feb 2018 | INR | 55.1 | 56.45 | 53.25 | 55.1 | 55.1 | -2 (-3.50%) | 634,649 |
| 2 Feb 2018 | INR | 60.05 | 61.1 | 55.5 | 57.1 | 57.1 | -5.25 (-8.42%) | 789,260 |
| 1 Feb 2018 | INR | 61.6 | 63.9 | 59.85 | 62.35 | 62.35 | +1.1 (+1.80%) | 753,027 |
| 31 Jan 2018 | INR | 61.3 | 62.7 | 60 | 61.25 | 61.25 | -0.75 (-1.21%) | 532,471 |
| 30 Jan 2018 | INR | 63.8 | 63.8 | 61.5 | 62 | 62 | -2.35 (-3.65%) | 475,991 |
| 29 Jan 2018 | INR | 65.5 | 66.45 | 63.8 | 64.35 | 64.35 | -0.75 (-1.15%) | 432,812 |
| 25 Jan 2018 | INR | 66.85 | 66.85 | 64.8 | 65.1 | 65.1 | -1.25 (-1.88%) | 596,036 |
| 24 Jan 2018 | INR | 67.95 | 68.6 | 66.15 | 66.35 | 66.35 | -0.95 (-1.41%) | 555,647 |
| 23 Jan 2018 | INR | 68 | 68.75 | 66.3 | 67.3 | 67.3 | +0.7 (+1.05%) | 724,323 |
| 22 Jan 2018 | INR | 64.35 | 67.3 | 63.8 | 66.6 | 66.6 | +2.5 (+3.90%) | 670,305 |
| 19 Jan 2018 | INR | 64.6 | 65.5 | 62.8 | 64.1 | 64.1 | -0.15 (-0.23%) | 640,667 |
| 18 Jan 2018 | INR | 68.25 | 69.35 | 62.85 | 64.25 | 64.25 | -3.6 (-5.31%) | 1,062,257 |
| 17 Jan 2018 | INR | 68.6 | 69.1 | 66.25 | 67.85 | 67.85 | -0.6 (-0.88%) | 841,055 |
| 16 Jan 2018 | INR | 71.3 | 72 | 68.15 | 68.45 | 68.45 | -2.85 (-4.00%) | 1,348,515 |
| 15 Jan 2018 | INR | 71.7 | 73.6 | 70.55 | 71.3 | 71.3 | +0.25 (+0.35%) | 1,018,863 |
| 12 Jan 2018 | INR | 73 | 73.3 | 69.4 | 71.05 | 71.05 | -1.55 (-2.13%) | 1,060,753 |
| 11 Jan 2018 | INR | 72.4 | 73.8 | 71.75 | 72.6 | 72.6 | +0.25 (+0.35%) | 896,979 |
| 10 Jan 2018 | INR | 74.1 | 75.35 | 72.2 | 72.35 | 72.35 | -1.45 (-1.96%) | 1,190,141 |
| 9 Jan 2018 | INR | 73.3 | 76.5 | 72.9 | 73.8 | 73.8 | +0.5 (+0.68%) | 2,320,899 |
| 8 Jan 2018 | INR | 74 | 74.4 | 72.7 | 73.3 | 73.3 | -0.2 (-0.27%) | 1,097,409 |
| 5 Jan 2018 | INR | 73.2 | 74.7 | 72.55 | 73.5 | 73.5 | +0.7 (+0.96%) | 979,986 |
| 4 Jan 2018 | INR | 74 | 74.5 | 72.5 | 72.8 | 72.8 | -0.45 (-0.61%) | 963,378 |
| 3 Jan 2018 | INR | 73.8 | 74.5 | 72.25 | 73.25 | 73.25 | +0.25 (+0.34%) | 742,276 |
| 2 Jan 2018 | INR | 74.2 | 74.3 | 70.5 | 73 | 73 | -0.6 (-0.82%) | 1,329,314 |
| 1 Jan 2018 | INR | 72.85 | 76.5 | 72.5 | 73.6 | 73.6 | +1.65 (+2.29%) | 2,667,653 |
| 29 Dec 2017 | INR | 71.8 | 73.2 | 70 | 71.95 | 71.95 | +0.75 (+1.05%) | 1,275,710 |
| 28 Dec 2017 | INR | 72 | 72.6 | 70.9 | 71.2 | 71.2 | -0.55 (-0.77%) | 849,028 |
| 27 Dec 2017 | INR | 74.15 | 74.8 | 70.75 | 71.75 | 71.75 | -2.65 (-3.56%) | 1,378,499 |
| 26 Dec 2017 | INR | 71.5 | 75.25 | 70.55 | 74.4 | 74.4 | +3.6 (+5.08%) | 2,863,093 |
