| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 61.85 | 61.85 | 57 | 57.85 | 57.85 | -4.05 (-6.54%) | 25,548 |
| 5 Feb 2018 | INR | 61.25 | 62.9 | 58.45 | 61.9 | 61.9 | +0.55 (+0.90%) | 10,346 |
| 2 Feb 2018 | INR | 64 | 65 | 60.2 | 61.35 | 61.35 | -3.65 (-5.62%) | 28,937 |
| 1 Feb 2018 | INR | 67 | 68.5 | 64.05 | 65 | 65 | -0.55 (-0.84%) | 14,070 |
| 31 Jan 2018 | INR | 66 | 67 | 64.1 | 65.55 | 65.55 | -0.4 (-0.61%) | 11,276 |
| 30 Jan 2018 | INR | 68 | 69.1 | 65.3 | 65.95 | 65.95 | -2.05 (-3.01%) | 13,575 |
| 29 Jan 2018 | INR | 68.95 | 71.4 | 67.55 | 68 | 68 | -1.2 (-1.73%) | 15,055 |
| 25 Jan 2018 | INR | 70 | 71.3 | 68.2 | 69.2 | 69.2 | -1.05 (-1.49%) | 13,889 |
| 24 Jan 2018 | INR | 70.15 | 72.5 | 69.1 | 70.25 | 70.25 | -0.15 (-0.21%) | 42,656 |
| 23 Jan 2018 | INR | 70.3 | 72.7 | 70 | 70.4 | 70.4 | -0.65 (-0.91%) | 7,325 |
| 22 Jan 2018 | INR | 72.3 | 72.3 | 70.65 | 71.05 | 71.05 | -0.15 (-0.21%) | 6,010 |
| 19 Jan 2018 | INR | 73.7 | 73.7 | 70.4 | 71.2 | 71.2 | -0.6 (-0.84%) | 13,027 |
| 18 Jan 2018 | INR | 73.15 | 74 | 71 | 71.8 | 71.8 | -1.65 (-2.25%) | 16,760 |
| 17 Jan 2018 | INR | 74.35 | 74.35 | 72 | 73.45 | 73.45 | -0.3 (-0.41%) | 10,825 |
| 16 Jan 2018 | INR | 75.1 | 75.8 | 73.55 | 73.75 | 73.75 | -2.15 (-2.83%) | 19,408 |
| 15 Jan 2018 | INR | 75.1 | 77.35 | 75.1 | 75.9 | 75.9 | +0.05 (+0.07%) | 19,627 |
| 12 Jan 2018 | INR | 76 | 78.4 | 75.3 | 75.85 | 75.85 | +0.3 (+0.40%) | 47,159 |
| 11 Jan 2018 | INR | 78.5 | 78.5 | 75 | 75.55 | 75.55 | -2.25 (-2.89%) | 30,209 |
| 10 Jan 2018 | INR | 76 | 78.25 | 75.65 | 77.8 | 77.8 | +3.05 (+4.08%) | 87,291 |
| 9 Jan 2018 | INR | 76.65 | 76.7 | 74.45 | 74.75 | 74.75 | -1.65 (-2.16%) | 22,077 |
| 8 Jan 2018 | INR | 78 | 79.7 | 75.7 | 76.4 | 76.4 | -0.2 (-0.26%) | 24,079 |
| 5 Jan 2018 | INR | 73 | 79.5 | 73 | 76.6 | 76.6 | +3.6 (+4.93%) | 97,799 |
| 4 Jan 2018 | INR | 73.85 | 74.25 | 72.5 | 73 | 73 | -0.15 (-0.21%) | 14,724 |
| 3 Jan 2018 | INR | 73.95 | 73.95 | 72.5 | 73.15 | 73.15 | -0.3 (-0.41%) | 25,161 |
| 2 Jan 2018 | INR | 72.55 | 73.95 | 71.7 | 73.45 | 73.45 | +1.15 (+1.59%) | 30,089 |
| 1 Jan 2018 | INR | 72.45 | 74.85 | 71.85 | 72.3 | 72.3 | -0.95 (-1.30%) | 29,567 |
| 29 Dec 2017 | INR | 72.65 | 75.35 | 72.6 | 73.25 | 73.25 | +0.75 (+1.03%) | 43,786 |
| 28 Dec 2017 | INR | 74 | 74.5 | 72 | 72.5 | 72.5 | -0.5 (-0.68%) | 11,612 |
| 27 Dec 2017 | INR | 73.5 | 74.55 | 72.55 | 73 | 73 | -0.75 (-1.02%) | 19,171 |
| 26 Dec 2017 | INR | 73.8 | 74.65 | 72.55 | 73.75 | 73.75 | +0.5 (+0.68%) | 27,721 |
