| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2018 | INR | 76.25 | 76.25 | 74.4 | 74.9 | 74.9 | -1.35 (-1.77%) | 9,526 |
| 30 Jan 2018 | INR | 80 | 80 | 75.6 | 76.25 | 76.25 | -0.75 (-0.97%) | 5,347 |
| 29 Jan 2018 | INR | 78 | 78 | 76 | 77 | 77 | -0.44 (-0.57%) | 3,267 |
| 25 Jan 2018 | INR | 78.5 | 78.5 | 77.16 | 77.44 | 77.44 | -0.88 (-1.12%) | 3,365 |
| 24 Jan 2018 | INR | 78.4 | 78.76 | 78 | 78.32 | 78.32 | -0.07 (-0.09%) | 8,017 |
| 23 Jan 2018 | INR | 77.75 | 78.55 | 77.65 | 78.39 | 78.39 | +0.74 (+0.95%) | 1,784 |
| 22 Jan 2018 | INR | 77 | 77.65 | 76.82 | 77.65 | 77.65 | +0.77 (+1.00%) | 5,940 |
| 19 Jan 2018 | INR | 77 | 77 | 76.2 | 76.88 | 76.88 | -0.54 (-0.70%) | 4,312 |
| 18 Jan 2018 | INR | 78.32 | 78.32 | 76 | 77.42 | 77.42 | -0.32 (-0.41%) | 3,255 |
| 17 Jan 2018 | INR | 78 | 84.95 | 77.39 | 77.74 | 77.74 | +0.11 (+0.14%) | 12,165 |
| 16 Jan 2018 | INR | 78.89 | 78.97 | 77.34 | 77.63 | 77.63 | -1.32 (-1.67%) | 4,797 |
| 15 Jan 2018 | INR | 81 | 83.5 | 78.1 | 78.95 | 78.95 | -0.05 (-0.06%) | 3,191 |
| 12 Jan 2018 | INR | 79.35 | 80 | 78.76 | 79 | 79 | -0.1 (-0.13%) | 3,699 |
| 11 Jan 2018 | INR | 78.81 | 79.39 | 78.81 | 79.1 | 79.1 | +0.2 (+0.25%) | 3,045 |
| 10 Jan 2018 | INR | 79.52 | 79.64 | 78.87 | 78.9 | 78.9 | -0.28 (-0.35%) | 5,461 |
| 9 Jan 2018 | INR | 80 | 80 | 79.17 | 79.18 | 79.18 | -0.49 (-0.62%) | 10,013 |
| 8 Jan 2018 | INR | 79 | 79.69 | 79 | 79.67 | 79.67 | +0.68 (+0.86%) | 5,541 |
| 5 Jan 2018 | INR | 78.9 | 79.07 | 78.69 | 78.99 | 78.99 | +0.39 (+0.50%) | 8,543 |
| 4 Jan 2018 | INR | 78.46 | 78.62 | 78.08 | 78.6 | 78.6 | +0.2 (+0.26%) | 6,068 |
| 3 Jan 2018 | INR | 78.27 | 78.59 | 78.15 | 78.4 | 78.4 | +0.54 (+0.69%) | 4,947 |
| 2 Jan 2018 | INR | 78.46 | 78.46 | 77.26 | 77.86 | 77.86 | -0.2 (-0.26%) | 5,426 |
| 1 Jan 2018 | INR | 78 | 78.76 | 78 | 78.06 | 78.06 | -0.06 (-0.08%) | 3,659 |
| 29 Dec 2017 | INR | 78 | 78.49 | 77.82 | 78.12 | 78.12 | +0.36 (+0.46%) | 2,022 |
| 28 Dec 2017 | INR | 77.73 | 78.01 | 77.15 | 77.76 | 77.76 | +0.08 (+0.10%) | 2,354 |
| 27 Dec 2017 | INR | 76 | 78.38 | 76 | 77.68 | 77.68 | -0.43 (-0.55%) | 4,437 |
| 26 Dec 2017 | INR | 79 | 79 | 77.6 | 78.11 | 78.11 | +0.52 (+0.67%) | 5,897 |
| 22 Dec 2017 | INR | 77.75 | 77.75 | 77.09 | 77.59 | 77.59 | +0.39 (+0.51%) | 3,340 |
| 21 Dec 2017 | INR | 76 | 77.21 | 76 | 77.2 | 77.2 | +0.46 (+0.60%) | 6,994 |
| 20 Dec 2017 | INR | 76 | 77 | 76 | 76.74 | 76.74 | +0.18 (+0.24%) | 14,854 |
| 19 Dec 2017 | INR | 75.8 | 76.56 | 75.76 | 76.56 | 76.56 | +1.06 (+1.40%) | 1,476 |
