| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2018 | INR | 77.7 | 77.7 | 74.25 | 74.45 | 74.45 | +0.15 (+0.20%) | 3,296 |
| 24 Jan 2018 | INR | 75.05 | 75.05 | 74.25 | 74.3 | 74.3 | -1 (-1.33%) | 5,407 |
| 23 Jan 2018 | INR | 78.9 | 78.9 | 74.95 | 75.3 | 75.3 | -1.4 (-1.83%) | 2,276 |
| 22 Jan 2018 | INR | 75.45 | 78.4 | 75 | 76.7 | 76.7 | +1.35 (+1.79%) | 5,310 |
| 19 Jan 2018 | INR | 78.5 | 78.5 | 75 | 75.35 | 75.35 | -1.35 (-1.76%) | 4,381 |
| 18 Jan 2018 | INR | 80 | 80 | 76.5 | 76.7 | 76.7 | -0.7 (-0.90%) | 2,725 |
| 17 Jan 2018 | INR | 78.5 | 78.6 | 77.3 | 77.4 | 77.4 | -1.6 (-2.03%) | 2,387 |
| 16 Jan 2018 | INR | 78 | 83 | 78 | 79 | 79 | +1.65 (+2.13%) | 21,341 |
| 15 Jan 2018 | INR | 78.05 | 79 | 77.25 | 77.35 | 77.35 | -2.1 (-2.64%) | 8,663 |
| 12 Jan 2018 | INR | 78.15 | 82.45 | 77.65 | 79.45 | 79.45 | -0.25 (-0.31%) | 7,106 |
| 11 Jan 2018 | INR | 78.05 | 81 | 77.65 | 79.7 | 79.7 | +1.35 (+1.72%) | 17,569 |
| 10 Jan 2018 | INR | 77.3 | 79.05 | 77.3 | 78.35 | 78.35 | -0.6 (-0.76%) | 3,557 |
| 9 Jan 2018 | INR | 78.35 | 80 | 78.35 | 78.95 | 78.95 | -1.2 (-1.50%) | 7,960 |
| 8 Jan 2018 | INR | 81 | 82.5 | 77.25 | 80.15 | 80.15 | -0.8 (-0.99%) | 29,430 |
| 5 Jan 2018 | INR | 80.35 | 82.9 | 80.3 | 80.95 | 80.95 | -0.3 (-0.37%) | 14,143 |
| 4 Jan 2018 | INR | 82.05 | 82.4 | 80.15 | 81.25 | 81.25 | -1.25 (-1.52%) | 7,623 |
| 3 Jan 2018 | INR | 79.65 | 83.95 | 79 | 82.5 | 82.5 | +3.2 (+4.04%) | 33,615 |
| 2 Jan 2018 | INR | 80 | 81.95 | 78.3 | 79.3 | 79.3 | -1.35 (-1.67%) | 16,818 |
| 1 Jan 2018 | INR | 81.5 | 84.75 | 77.9 | 80.65 | 80.65 | -0.45 (-0.55%) | 26,539 |
| 29 Dec 2017 | INR | 76.4 | 82.75 | 75.3 | 81.1 | 81.1 | +4.7 (+6.15%) | 55,525 |
| 28 Dec 2017 | INR | 77.75 | 79.75 | 76.05 | 76.4 | 76.4 | +0.4 (+0.53%) | 23,286 |
| 27 Dec 2017 | INR | 72 | 78.45 | 72 | 76 | 76 | +3.3 (+4.54%) | 33,345 |
| 26 Dec 2017 | INR | 71.6 | 72.95 | 70.7 | 72.7 | 72.7 | +3.6 (+5.21%) | 14,678 |
| 22 Dec 2017 | INR | 68.95 | 73.75 | 68 | 69.1 | 69.1 | -0.55 (-0.79%) | 34,377 |
| 21 Dec 2017 | INR | 69.8 | 71 | 68.95 | 69.65 | 69.65 | +0.2 (+0.29%) | 5,224 |
| 20 Dec 2017 | INR | 69.3 | 70.25 | 68.3 | 69.45 | 69.45 | +0.15 (+0.22%) | 3,057 |
| 19 Dec 2017 | INR | 71.45 | 71.7 | 66.25 | 69.3 | 69.3 | +1.9 (+2.82%) | 9,122 |
| 18 Dec 2017 | INR | 66.7 | 70 | 65 | 67.4 | 67.4 | -2.25 (-3.23%) | 8,840 |
| 15 Dec 2017 | INR | 69.65 | 71 | 69.1 | 69.65 | 69.65 | -0.45 (-0.64%) | 4,860 |
| 14 Dec 2017 | INR | 73.45 | 73.5 | 68.7 | 70.1 | 70.1 | -1 (-1.41%) | 6,622 |
