| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2018 | INR | 59.5 | 59.55 | 58 | 58.9 | 58.9 | +2 (+3.51%) | 50,193 |
| 6 Feb 2018 | INR | 57 | 57.7 | 55.6 | 56.9 | 56.9 | -1.6 (-2.74%) | 83,129 |
| 5 Feb 2018 | INR | 56.95 | 58.7 | 53.35 | 58.5 | 58.5 | +2.55 (+4.56%) | 78,343 |
| 2 Feb 2018 | INR | 58.8 | 59.3 | 55.9 | 55.95 | 55.95 | -2.85 (-4.85%) | 196,474 |
| 1 Feb 2018 | INR | 59.4 | 61.7 | 58 | 58.8 | 58.8 | -1.45 (-2.41%) | 139,234 |
| 31 Jan 2018 | INR | 61.5 | 62.4 | 59.4 | 60.25 | 60.25 | -1.5 (-2.43%) | 59,051 |
| 30 Jan 2018 | INR | 63 | 64.5 | 60.15 | 61.75 | 61.75 | -1.25 (-1.98%) | 52,731 |
| 29 Jan 2018 | INR | 63.65 | 64.9 | 62.45 | 63 | 63 | -0.5 (-0.79%) | 69,011 |
| 25 Jan 2018 | INR | 63.4 | 64 | 63.3 | 63.5 | 63.5 | +0.2 (+0.32%) | 30,649 |
| 24 Jan 2018 | INR | 64 | 64.4 | 62.9 | 63.3 | 63.3 | -1.15 (-1.78%) | 232,848 |
| 23 Jan 2018 | INR | 63.1 | 64.9 | 63.1 | 64.45 | 64.45 | +0.3 (+0.47%) | 41,143 |
| 22 Jan 2018 | INR | 66 | 66.5 | 63.1 | 64.15 | 64.15 | -1.95 (-2.95%) | 57,078 |
| 19 Jan 2018 | INR | 66.85 | 67 | 65 | 66.1 | 66.1 | +1.85 (+2.88%) | 57,343 |
| 18 Jan 2018 | INR | 67 | 67 | 63.8 | 64.25 | 64.25 | -1.8 (-2.73%) | 66,492 |
| 17 Jan 2018 | INR | 66.95 | 66.95 | 65 | 66.05 | 66.05 | +0.05 (+0.08%) | 48,728 |
| 16 Jan 2018 | INR | 67.75 | 68.5 | 65.3 | 66 | 66 | -2.1 (-3.08%) | 123,413 |
| 15 Jan 2018 | INR | 68.4 | 69.25 | 67.6 | 68.1 | 68.1 | -0.5 (-0.73%) | 54,974 |
| 12 Jan 2018 | INR | 68.6 | 69.5 | 68.05 | 68.6 | 68.6 | -0.45 (-0.65%) | 58,757 |
| 11 Jan 2018 | INR | 68.3 | 69.6 | 68.25 | 69.05 | 69.05 | +0.1 (+0.15%) | 36,179 |
| 10 Jan 2018 | INR | 69 | 70 | 68.45 | 68.95 | 68.95 | 0.0 (0.0%) | 64,718 |
| 9 Jan 2018 | INR | 69.15 | 70.15 | 68.1 | 68.95 | 68.95 | -1.05 (-1.50%) | 79,267 |
| 8 Jan 2018 | INR | 69.5 | 70.85 | 69 | 70 | 70 | +0.9 (+1.30%) | 84,212 |
| 5 Jan 2018 | INR | 69.7 | 71 | 68.5 | 69.1 | 69.1 | +0.1 (+0.14%) | 95,858 |
| 4 Jan 2018 | INR | 69.85 | 70.1 | 68.5 | 69 | 69 | -0.4 (-0.58%) | 46,034 |
| 3 Jan 2018 | INR | 71.25 | 71.25 | 69.05 | 69.4 | 69.4 | -0.05 (-0.07%) | 52,912 |
| 2 Jan 2018 | INR | 72.45 | 72.45 | 69 | 69.45 | 69.45 | -2.2 (-3.07%) | 66,604 |
| 1 Jan 2018 | INR | 69.9 | 72.3 | 68 | 71.65 | 71.65 | +2.75 (+3.99%) | 238,528 |
| 29 Dec 2017 | INR | 67.1 | 71 | 67.1 | 68.9 | 68.9 | -0.55 (-0.79%) | 79,077 |
| 28 Dec 2017 | INR | 70.25 | 72 | 69.3 | 69.45 | 69.45 | -0.35 (-0.50%) | 138,400 |
| 27 Dec 2017 | INR | 69.6 | 71.9 | 69.2 | 69.8 | 69.8 | -0.8 (-1.13%) | 93,592 |
