| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 76.05 | 82 | 76 | 77.1 | 77.1 | -2.85 (-3.56%) | 59,905 |
| 5 Feb 2018 | INR | 81 | 84 | 78.45 | 79.95 | 79.95 | -2.6 (-3.15%) | 21,686 |
| 2 Feb 2018 | INR | 84.5 | 85 | 81.35 | 82.55 | 82.55 | -3.05 (-3.56%) | 32,345 |
| 1 Feb 2018 | INR | 86 | 89 | 84 | 85.6 | 85.6 | -0.45 (-0.52%) | 18,523 |
| 31 Jan 2018 | INR | 83.2 | 89.95 | 82.55 | 86.05 | 86.05 | -0.8 (-0.92%) | 19,465 |
| 30 Jan 2018 | INR | 86 | 88 | 84 | 86.85 | 86.85 | +1.1 (+1.28%) | 12,785 |
| 29 Jan 2018 | INR | 90.5 | 90.5 | 85.25 | 85.75 | 85.75 | -2.8 (-3.16%) | 9,754 |
| 25 Jan 2018 | INR | 83.7 | 89 | 83.7 | 88.55 | 88.55 | +1.5 (+1.72%) | 6,129 |
| 24 Jan 2018 | INR | 87.15 | 88.9 | 86 | 87.05 | 87.05 | 0.0 (0.0%) | 7,953 |
| 23 Jan 2018 | INR | 84.6 | 90.5 | 84.6 | 87.05 | 87.05 | -1.75 (-1.97%) | 17,535 |
| 22 Jan 2018 | INR | 88.2 | 91 | 85.65 | 88.8 | 88.8 | +0.7 (+0.79%) | 17,247 |
| 19 Jan 2018 | INR | 86 | 89 | 85 | 88.1 | 88.1 | +2.05 (+2.38%) | 16,146 |
| 18 Jan 2018 | INR | 91 | 91 | 85.4 | 86.05 | 86.05 | -3.5 (-3.91%) | 12,535 |
| 17 Jan 2018 | INR | 87.5 | 91.4 | 85.85 | 89.55 | 89.55 | +1.95 (+2.23%) | 37,094 |
| 16 Jan 2018 | INR | 91 | 92 | 87 | 87.6 | 87.6 | -3.65 (-4%) | 33,657 |
| 15 Jan 2018 | INR | 92.35 | 93.9 | 90 | 91.25 | 91.25 | -1.1 (-1.19%) | 22,083 |
| 12 Jan 2018 | INR | 92.55 | 95 | 89.2 | 92.35 | 92.35 | -0.2 (-0.22%) | 48,417 |
| 11 Jan 2018 | INR | 91.15 | 95 | 90.15 | 92.55 | 92.55 | 0.0 (0.0%) | 77,276 |
| 10 Jan 2018 | INR | 90.5 | 95 | 89.95 | 92.55 | 92.55 | +3.4 (+3.81%) | 80,991 |
| 8 Jan 2018 | INR | 90.7 | 90.7 | 86.05 | 89.15 | 89.15 | +2.6 (+3.00%) | 176,565 |
| 5 Jan 2018 | INR | 86.55 | 86.55 | 86.55 | 86.55 | 86.55 | +4.1 (+4.97%) | 40,392 |
| 4 Jan 2018 | INR | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | +3.9 (+4.96%) | 6,843 |
| 3 Jan 2018 | INR | 77.95 | 80 | 76.3 | 78.55 | 78.55 | -0.5 (-0.63%) | 17,972 |
| 2 Jan 2018 | INR | 75.6 | 80 | 75.5 | 79.05 | 79.05 | +1.05 (+1.35%) | 12,313 |
| 1 Jan 2018 | INR | 78 | 80.2 | 78 | 78 | 78 | -0.95 (-1.20%) | 19,149 |
| 29 Dec 2017 | INR | 76.1 | 79 | 76.1 | 78.95 | 78.95 | +2.05 (+2.67%) | 23,038 |
| 28 Dec 2017 | INR | 79 | 79 | 75 | 76.9 | 76.9 | +0.55 (+0.72%) | 23,670 |
| 27 Dec 2017 | INR | 75 | 79 | 74.7 | 76.35 | 76.35 | +0.45 (+0.59%) | 38,780 |
| 26 Dec 2017 | INR | 76 | 76.8 | 74.65 | 75.9 | 75.9 | -0.25 (-0.33%) | 15,756 |
| 22 Dec 2017 | INR | 73.35 | 78 | 73.35 | 76.15 | 76.15 | +0.4 (+0.53%) | 9,882 |
