| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 66.9 | 66.9 | 64 | 65.9 | 65.9 | -3.6 (-5.18%) | 54,046 |
| 5 Feb 2018 | INR | 73.3 | 76 | 65.8 | 69.5 | 69.5 | -0.95 (-1.35%) | 30,846 |
| 2 Feb 2018 | INR | 74.5 | 75.5 | 70.1 | 70.45 | 70.45 | -4.45 (-5.94%) | 30,770 |
| 1 Feb 2018 | INR | 76.8 | 77.5 | 74.7 | 74.9 | 74.9 | -1.05 (-1.38%) | 14,541 |
| 31 Jan 2018 | INR | 78 | 78 | 75.3 | 75.95 | 75.95 | -1.55 (-2%) | 19,238 |
| 30 Jan 2018 | INR | 78.8 | 79.95 | 76 | 77.5 | 77.5 | +0.35 (+0.45%) | 20,725 |
| 29 Jan 2018 | INR | 81 | 82 | 76.5 | 77.15 | 77.15 | -2.9 (-3.62%) | 30,913 |
| 25 Jan 2018 | INR | 82 | 82.8 | 79.5 | 80.05 | 80.05 | -1.7 (-2.08%) | 18,261 |
| 24 Jan 2018 | INR | 81.8 | 84.9 | 78.5 | 81.75 | 81.75 | +0.8 (+0.99%) | 92,764 |
| 23 Jan 2018 | INR | 84.5 | 84.5 | 80.55 | 80.95 | 80.95 | -2.55 (-3.05%) | 29,807 |
| 22 Jan 2018 | INR | 82 | 84 | 78 | 83.5 | 83.5 | +3.2 (+3.99%) | 67,953 |
| 19 Jan 2018 | INR | 81 | 81.75 | 77 | 80.3 | 80.3 | +2 (+2.55%) | 73,360 |
| 18 Jan 2018 | INR | 82.8 | 82.8 | 77.1 | 78.3 | 78.3 | -2.6 (-3.21%) | 45,327 |
| 17 Jan 2018 | INR | 82.5 | 82.5 | 80.2 | 80.9 | 80.9 | -1.15 (-1.40%) | 26,257 |
| 16 Jan 2018 | INR | 85.95 | 85.95 | 81.15 | 82.05 | 82.05 | -2.1 (-2.50%) | 93,503 |
| 15 Jan 2018 | INR | 81.95 | 85.5 | 79.8 | 84.15 | 84.15 | +2.7 (+3.31%) | 115,006 |
| 12 Jan 2018 | INR | 76.5 | 83.4 | 76.5 | 81.45 | 81.45 | +2.85 (+3.63%) | 145,705 |
| 11 Jan 2018 | INR | 76.3 | 79.45 | 76.3 | 78.6 | 78.6 | +0.95 (+1.22%) | 19,693 |
| 10 Jan 2018 | INR | 74.85 | 79.9 | 74.85 | 77.65 | 77.65 | +2.1 (+2.78%) | 45,522 |
| 9 Jan 2018 | INR | 75.9 | 76.5 | 72.9 | 75.55 | 75.55 | -0.4 (-0.53%) | 39,714 |
| 8 Jan 2018 | INR | 79 | 79 | 75.45 | 75.95 | 75.95 | -0.15 (-0.20%) | 31,255 |
| 5 Jan 2018 | INR | 77.1 | 78.7 | 75.6 | 76.1 | 76.1 | -0.65 (-0.85%) | 36,521 |
| 4 Jan 2018 | INR | 78.65 | 79.5 | 76.4 | 76.75 | 76.75 | -1.45 (-1.85%) | 41,036 |
| 3 Jan 2018 | INR | 78.9 | 79.85 | 76.6 | 78.2 | 78.2 | +0.1 (+0.13%) | 40,252 |
| 2 Jan 2018 | INR | 79.9 | 81.7 | 77.7 | 78.1 | 78.1 | -2.05 (-2.56%) | 38,979 |
| 1 Jan 2018 | INR | 79.9 | 83.5 | 78.6 | 80.15 | 80.15 | +2 (+2.56%) | 160,221 |
| 29 Dec 2017 | INR | 77.8 | 79 | 76.1 | 78.15 | 78.15 | +0.45 (+0.58%) | 57,016 |
| 28 Dec 2017 | INR | 75.5 | 79.45 | 75.5 | 77.7 | 77.7 | +1.9 (+2.51%) | 154,527 |
| 27 Dec 2017 | INR | 72.9 | 77.5 | 72.35 | 75.8 | 75.8 | +3.15 (+4.34%) | 154,782 |
| 26 Dec 2017 | INR | 73.95 | 73.95 | 72 | 72.65 | 72.65 | +0.2 (+0.28%) | 19,293 |
