| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 71.8 | 74.5 | 70.7 | 72.95 | 72.95 | -1.45 (-1.95%) | 97,788 |
| 5 Feb 2018 | INR | 73.6 | 75 | 69.95 | 74.4 | 74.4 | +0.8 (+1.09%) | 163,153 |
| 2 Feb 2018 | INR | 74.2 | 75.8 | 73.6 | 73.6 | 73.6 | -3.85 (-4.97%) | 115,244 |
| 1 Feb 2018 | INR | 74.95 | 77.5 | 72.1 | 77.45 | 77.45 | +3.6 (+4.87%) | 74,417 |
| 31 Jan 2018 | INR | 75 | 75.65 | 73.1 | 73.85 | 73.85 | -1.1 (-1.47%) | 56,308 |
| 30 Jan 2018 | INR | 77.9 | 77.9 | 73 | 74.95 | 74.95 | -1.15 (-1.51%) | 71,092 |
| 29 Jan 2018 | INR | 77.25 | 78.15 | 75.6 | 76.1 | 76.1 | -1.15 (-1.49%) | 50,509 |
| 25 Jan 2018 | INR | 78.85 | 80.85 | 77 | 77.25 | 77.25 | -1.6 (-2.03%) | 58,731 |
| 24 Jan 2018 | INR | 80.5 | 81.35 | 78.35 | 78.85 | 78.85 | -1.65 (-2.05%) | 50,120 |
| 23 Jan 2018 | INR | 84.9 | 84.9 | 80 | 80.5 | 80.5 | -1.75 (-2.13%) | 57,021 |
| 22 Jan 2018 | INR | 80.2 | 83 | 80 | 82.25 | 82.25 | +0.45 (+0.55%) | 61,760 |
| 19 Jan 2018 | INR | 79 | 83 | 78.1 | 81.8 | 81.8 | +2.75 (+3.48%) | 92,174 |
| 18 Jan 2018 | INR | 83.9 | 84.3 | 78.4 | 79.05 | 79.05 | -3.45 (-4.18%) | 126,417 |
| 17 Jan 2018 | INR | 80 | 83 | 78.5 | 82.5 | 82.5 | +1.55 (+1.91%) | 105,235 |
| 16 Jan 2018 | INR | 85.9 | 85.9 | 80.6 | 80.95 | 80.95 | -3.5 (-4.14%) | 114,354 |
| 15 Jan 2018 | INR | 86.95 | 86.95 | 83.5 | 84.45 | 84.45 | -0.35 (-0.41%) | 78,719 |
| 12 Jan 2018 | INR | 87.4 | 88 | 84.1 | 84.8 | 84.8 | -0.9 (-1.05%) | 94,349 |
| 11 Jan 2018 | INR | 86.5 | 87.5 | 83.7 | 85.7 | 85.7 | -0.1 (-0.12%) | 103,150 |
| 10 Jan 2018 | INR | 89.95 | 89.95 | 84.2 | 85.8 | 85.8 | -2.3 (-2.61%) | 104,758 |
| 9 Jan 2018 | INR | 92.75 | 93.7 | 87.1 | 88.1 | 88.1 | -1.9 (-2.11%) | 198,336 |
| 8 Jan 2018 | INR | 87.3 | 90 | 87.3 | 90 | 90 | +4.25 (+4.96%) | 295,785 |
| 5 Jan 2018 | INR | 86 | 87 | 85.5 | 85.75 | 85.75 | +0.95 (+1.12%) | 143,273 |
| 4 Jan 2018 | INR | 85.1 | 86.2 | 84 | 84.8 | 84.8 | +0.1 (+0.12%) | 132,954 |
| 3 Jan 2018 | INR | 85.5 | 85.5 | 84 | 84.7 | 84.7 | +0.65 (+0.77%) | 191,821 |
| 2 Jan 2018 | INR | 86.2 | 86.2 | 81.3 | 84.05 | 84.05 | +1.95 (+2.38%) | 346,296 |
| 1 Jan 2018 | INR | 81.8 | 82.1 | 80.8 | 82.1 | 82.1 | +3.9 (+4.99%) | 122,290 |
| 29 Dec 2017 | INR | 79 | 79.9 | 78 | 78.2 | 78.2 | -0.25 (-0.32%) | 82,422 |
| 28 Dec 2017 | INR | 77.2 | 79.2 | 76.2 | 78.45 | 78.45 | +1.25 (+1.62%) | 79,682 |
| 27 Dec 2017 | INR | 79.5 | 80 | 76.95 | 77.2 | 77.2 | -1.75 (-2.22%) | 68,817 |
| 26 Dec 2017 | INR | 79.5 | 79.5 | 77.5 | 78.95 | 78.95 | +0.25 (+0.32%) | 58,614 |
