| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 58.65 | 62.9 | 58.65 | 60.7 | 60.7 | -3.95 (-6.11%) | 139,276 |
| 5 Feb 2018 | INR | 65.85 | 65.85 | 61.8 | 64.65 | 64.65 | -1.55 (-2.34%) | 96,365 |
| 2 Feb 2018 | INR | 70 | 73.5 | 65.35 | 66.2 | 66.2 | -4.35 (-6.17%) | 293,223 |
| 1 Feb 2018 | INR | 74.3 | 74.8 | 69.65 | 70.55 | 70.55 | -3.15 (-4.27%) | 204,331 |
| 31 Jan 2018 | INR | 72 | 74.35 | 71.1 | 73.7 | 73.7 | +1.35 (+1.87%) | 131,415 |
| 30 Jan 2018 | INR | 74.9 | 74.9 | 70.95 | 72.35 | 72.35 | -2.25 (-3.02%) | 101,384 |
| 29 Jan 2018 | INR | 75.55 | 76.4 | 73.25 | 74.6 | 74.6 | -0.5 (-0.67%) | 67,312 |
| 25 Jan 2018 | INR | 75.3 | 75.95 | 75 | 75.1 | 75.1 | -0.45 (-0.60%) | 62,854 |
| 24 Jan 2018 | INR | 78.15 | 78.15 | 75.2 | 75.55 | 75.55 | -3.2 (-4.06%) | 75,963 |
| 23 Jan 2018 | INR | 79.1 | 79.9 | 77.15 | 78.75 | 78.75 | +1.9 (+2.47%) | 201,111 |
| 22 Jan 2018 | INR | 74.2 | 77.75 | 74.2 | 76.85 | 76.85 | +1.15 (+1.52%) | 72,184 |
| 19 Jan 2018 | INR | 77.2 | 77.9 | 75 | 75.7 | 75.7 | +0.05 (+0.07%) | 136,039 |
| 18 Jan 2018 | INR | 78.95 | 79 | 75.1 | 75.65 | 75.65 | -2.75 (-3.51%) | 99,389 |
| 17 Jan 2018 | INR | 75.5 | 79 | 75.2 | 78.4 | 78.4 | +1.3 (+1.69%) | 117,011 |
| 16 Jan 2018 | INR | 81.3 | 81.35 | 76.6 | 77.1 | 77.1 | -3.7 (-4.58%) | 219,752 |
| 15 Jan 2018 | INR | 79.75 | 81.8 | 79.3 | 80.8 | 80.8 | +1.65 (+2.08%) | 241,518 |
| 12 Jan 2018 | INR | 80.5 | 80.9 | 77.25 | 79.15 | 79.15 | -0.8 (-1.00%) | 143,835 |
| 11 Jan 2018 | INR | 80 | 81.2 | 79.4 | 79.95 | 79.95 | +0.15 (+0.19%) | 108,407 |
| 10 Jan 2018 | INR | 79.4 | 82.6 | 79.15 | 79.8 | 79.8 | +0.2 (+0.25%) | 213,334 |
| 9 Jan 2018 | INR | 80.1 | 80.7 | 79.5 | 79.6 | 79.6 | -0.45 (-0.56%) | 115,705 |
| 8 Jan 2018 | INR | 81 | 81.8 | 79.8 | 80.05 | 80.05 | -0.95 (-1.17%) | 308,737 |
| 5 Jan 2018 | INR | 81.6 | 82.75 | 80.65 | 81 | 81 | -0.05 (-0.06%) | 212,080 |
| 4 Jan 2018 | INR | 82.75 | 83.25 | 80.65 | 81.05 | 81.05 | -1.1 (-1.34%) | 445,240 |
| 3 Jan 2018 | INR | 82.2 | 87.9 | 81.65 | 82.15 | 82.15 | +2.9 (+3.66%) | 1,831,741 |
| 2 Jan 2018 | INR | 80.95 | 80.95 | 78.3 | 79.25 | 79.25 | -0.9 (-1.12%) | 98,472 |
| 1 Jan 2018 | INR | 80.5 | 81.85 | 79.9 | 80.15 | 80.15 | -0.1 (-0.12%) | 138,116 |
| 29 Dec 2017 | INR | 80.75 | 81.75 | 79.75 | 80.25 | 80.25 | +0.2 (+0.25%) | 956,521 |
| 28 Dec 2017 | INR | 80.5 | 83 | 79.75 | 80.05 | 80.05 | +0.1 (+0.13%) | 252,693 |
| 27 Dec 2017 | INR | 82.5 | 83.4 | 79.1 | 79.95 | 79.95 | -1.8 (-2.20%) | 274,303 |
| 26 Dec 2017 | INR | 81.05 | 84.7 | 81.05 | 81.75 | 81.75 | +2.7 (+3.42%) | 545,295 |
