| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2018 | INR | 69.15 | 78.75 | 67.8 | 78.6 | 78.6 | +7 (+9.78%) | 45,134 |
| 2 Feb 2018 | INR | 76.1 | 80.95 | 70.95 | 71.6 | 71.6 | -14.45 (-16.79%) | 69,391 |
| 1 Feb 2018 | INR | 105.6 | 106.45 | 86.05 | 86.05 | 86.05 | -21.5 (-19.99%) | 190,323 |
| 31 Jan 2018 | INR | 108.15 | 109.7 | 103.2 | 107.55 | 107.55 | -2.95 (-2.67%) | 74,614 |
| 30 Jan 2018 | INR | 109 | 114.95 | 108.9 | 110.5 | 110.5 | +3 (+2.79%) | 370,218 |
| 29 Jan 2018 | INR | 110 | 110 | 103.15 | 107.5 | 107.5 | +3.1 (+2.97%) | 113,997 |
| 25 Jan 2018 | INR | 105.95 | 106 | 94 | 104.4 | 104.4 | +0.8 (+0.77%) | 98,380 |
| 24 Jan 2018 | INR | 109 | 109 | 102.9 | 103.6 | 103.6 | -6.55 (-5.95%) | 63,881 |
| 23 Jan 2018 | INR | 104.85 | 114 | 103.8 | 110.15 | 110.15 | +3.35 (+3.14%) | 294,545 |
| 22 Jan 2018 | INR | 101 | 109.9 | 100.9 | 106.8 | 106.8 | +5.05 (+4.96%) | 58,450 |
| 19 Jan 2018 | INR | 100.6 | 102.75 | 95 | 101.75 | 101.75 | +1.35 (+1.34%) | 44,864 |
| 18 Jan 2018 | INR | 101.95 | 104 | 99.05 | 100.4 | 100.4 | -1.55 (-1.52%) | 45,597 |
| 17 Jan 2018 | INR | 104.8 | 124.65 | 99 | 101.95 | 101.95 | -1.95 (-1.88%) | 155,913 |
| 16 Jan 2018 | INR | 105 | 106.7 | 98 | 103.9 | 103.9 | -1.8 (-1.70%) | 158,967 |
| 15 Jan 2018 | INR | 105 | 106 | 101.2 | 105.7 | 105.7 | +3.4 (+3.32%) | 114,329 |
| 12 Jan 2018 | INR | 96.35 | 105 | 95.5 | 102.3 | 102.3 | +6.95 (+7.29%) | 144,216 |
| 11 Jan 2018 | INR | 93.5 | 96.65 | 92 | 95.35 | 95.35 | -0.85 (-0.88%) | 17,477 |
| 10 Jan 2018 | INR | 94.5 | 97 | 90.3 | 96.2 | 96.2 | +2.15 (+2.29%) | 175,381 |
| 8 Jan 2018 | INR | 84 | 98 | 80.1 | 94.05 | 94.05 | +10 (+11.90%) | 128,868 |
| 5 Jan 2018 | INR | 82 | 84.95 | 80 | 84.05 | 84.05 | +1.15 (+1.39%) | 305,490 |
| 4 Jan 2018 | INR | 80 | 83.5 | 80 | 82.9 | 82.9 | +2.15 (+2.66%) | 85,380 |
| 3 Jan 2018 | INR | 82.95 | 83.5 | 79.25 | 80.75 | 80.75 | -3.55 (-4.21%) | 7,075 |
| 2 Jan 2018 | INR | 85.85 | 86.5 | 81.5 | 84.3 | 84.3 | -0.6 (-0.71%) | 86,112 |
| 1 Jan 2018 | INR | 82.95 | 86.4 | 81.35 | 84.9 | 84.9 | +3.4 (+4.17%) | 58,101 |
| 29 Dec 2017 | INR | 81.55 | 87.3 | 74 | 81.5 | 81.5 | +0.15 (+0.18%) | 71,023 |
| 28 Dec 2017 | INR | 81.4 | 83.4 | 77.9 | 81.35 | 81.35 | +0.2 (+0.25%) | 33,588 |
| 27 Dec 2017 | INR | 76.5 | 81.5 | 75.25 | 81.15 | 81.15 | +5.2 (+6.85%) | 77,715 |
| 26 Dec 2017 | INR | 73.25 | 77 | 73.25 | 75.95 | 75.95 | +2.7 (+3.69%) | 41,204 |
| 22 Dec 2017 | INR | 68.85 | 73.95 | 67.9 | 73.25 | 73.25 | +4.75 (+6.93%) | 40,803 |
| 21 Dec 2017 | INR | 68 | 70.6 | 67.3 | 68.5 | 68.5 | +1.35 (+2.01%) | 5,939 |
