| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 75.6 | 78 | 72 | 77.2 | 77.2 | +1 (+1.31%) | 67,065 |
| 5 Feb 2018 | INR | 83.9 | 83.9 | 71.1 | 76.2 | 76.2 | +1.05 (+1.40%) | 93,049 |
| 2 Feb 2018 | INR | 79 | 81 | 73 | 75.15 | 75.15 | -5.2 (-6.47%) | 50,111 |
| 1 Feb 2018 | INR | 83.45 | 83.45 | 79.5 | 80.35 | 80.35 | +0.2 (+0.25%) | 5,086 |
| 31 Jan 2018 | INR | 82.7 | 82.7 | 79.6 | 80.15 | 80.15 | -0.9 (-1.11%) | 7,061 |
| 30 Jan 2018 | INR | 82.5 | 84 | 77.5 | 81.05 | 81.05 | -2.75 (-3.28%) | 12,760 |
| 29 Jan 2018 | INR | 83.5 | 87 | 81.6 | 83.8 | 83.8 | 0.0 (0.0%) | 28,069 |
| 25 Jan 2018 | INR | 83.05 | 84.65 | 83 | 83.8 | 83.8 | -0.25 (-0.30%) | 17,436 |
| 24 Jan 2018 | INR | 84.25 | 87.9 | 83 | 84.05 | 84.05 | -1.4 (-1.64%) | 14,496 |
| 23 Jan 2018 | INR | 87 | 87.5 | 85 | 85.45 | 85.45 | -1.85 (-2.12%) | 37,011 |
| 22 Jan 2018 | INR | 87.5 | 88 | 85.5 | 87.3 | 87.3 | 0.0 (0.0%) | 11,012 |
| 19 Jan 2018 | INR | 85.8 | 88.1 | 85.8 | 87.3 | 87.3 | -0.5 (-0.57%) | 10,481 |
| 18 Jan 2018 | INR | 87.8 | 89.35 | 86.05 | 87.8 | 87.8 | -0.95 (-1.07%) | 26,972 |
| 17 Jan 2018 | INR | 87 | 89.9 | 86 | 88.75 | 88.75 | +1.5 (+1.72%) | 23,626 |
| 16 Jan 2018 | INR | 90 | 90.55 | 86.6 | 87.25 | 87.25 | -2.6 (-2.89%) | 39,203 |
| 15 Jan 2018 | INR | 90 | 91.6 | 87.5 | 89.85 | 89.85 | -0.05 (-0.06%) | 30,477 |
| 12 Jan 2018 | INR | 90.15 | 91.4 | 89 | 89.9 | 89.9 | -0.25 (-0.28%) | 45,930 |
| 11 Jan 2018 | INR | 91.65 | 91.65 | 89.9 | 90.15 | 90.15 | -1.5 (-1.64%) | 66,164 |
| 10 Jan 2018 | INR | 90.9 | 92.85 | 90.5 | 91.65 | 91.65 | -0.5 (-0.54%) | 24,716 |
| 8 Jan 2018 | INR | 94.8 | 96 | 91.75 | 92.15 | 92.15 | -1.9 (-2.02%) | 28,684 |
| 5 Jan 2018 | INR | 93 | 94.8 | 92 | 94.05 | 94.05 | +0.6 (+0.64%) | 23,189 |
| 4 Jan 2018 | INR | 92.8 | 96 | 90 | 93.45 | 93.45 | +2.45 (+2.69%) | 48,848 |
| 3 Jan 2018 | INR | 94 | 94 | 90 | 91 | 91 | -1.65 (-1.78%) | 31,657 |
| 2 Jan 2018 | INR | 92.1 | 93.85 | 90 | 92.65 | 92.65 | -0.4 (-0.43%) | 18,608 |
| 1 Jan 2018 | INR | 92.95 | 93.75 | 92 | 93.05 | 93.05 | +0.1 (+0.11%) | 22,362 |
| 29 Dec 2017 | INR | 93 | 94.45 | 91.6 | 92.95 | 92.95 | +0.55 (+0.60%) | 28,348 |
| 28 Dec 2017 | INR | 93.5 | 94 | 91 | 92.4 | 92.4 | -1.15 (-1.23%) | 18,104 |
| 27 Dec 2017 | INR | 95 | 95 | 92.9 | 93.55 | 93.55 | -0.65 (-0.69%) | 31,587 |
| 26 Dec 2017 | INR | 96 | 96.5 | 93 | 94.2 | 94.2 | +5 (+5.61%) | 118,309 |
| 22 Dec 2017 | INR | 90.8 | 90.85 | 86.1 | 89.2 | 89.2 | +1 (+1.13%) | 37,867 |
