| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 50.7 | 52.9 | 49.9 | 52.45 | 52.45 | -2.15 (-3.94%) | 1,527,928 |
| 5 Feb 2018 | INR | 55 | 55.8 | 52.55 | 54.6 | 54.6 | -1.5 (-2.67%) | 1,745,868 |
| 2 Feb 2018 | INR | 58.7 | 59.3 | 55.25 | 56.1 | 56.1 | -3.85 (-6.42%) | 1,541,768 |
| 1 Feb 2018 | INR | 61.5 | 62.45 | 59.55 | 59.95 | 59.95 | -1.4 (-2.28%) | 1,227,956 |
| 31 Jan 2018 | INR | 60.5 | 61.95 | 60.25 | 61.35 | 61.35 | +0.75 (+1.24%) | 2,075,608 |
| 30 Jan 2018 | INR | 60.95 | 61.65 | 60 | 60.6 | 60.6 | -0.7 (-1.14%) | 1,275,963 |
| 29 Jan 2018 | INR | 62.9 | 63.3 | 61.15 | 61.3 | 61.3 | -1.35 (-2.15%) | 827,588 |
| 25 Jan 2018 | INR | 63 | 63.75 | 62.45 | 62.65 | 62.65 | -0.2 (-0.32%) | 1,089,770 |
| 24 Jan 2018 | INR | 64.85 | 64.85 | 62.6 | 62.85 | 62.85 | -2 (-3.08%) | 1,296,198 |
| 23 Jan 2018 | INR | 65.15 | 66.4 | 64.3 | 64.85 | 64.85 | +0.05 (+0.08%) | 1,981,944 |
| 22 Jan 2018 | INR | 64.85 | 66.2 | 64.3 | 64.8 | 64.8 | +0.6 (+0.93%) | 2,612,083 |
| 19 Jan 2018 | INR | 64.85 | 65.15 | 63.6 | 64.2 | 64.2 | -0.55 (-0.85%) | 1,017,824 |
| 18 Jan 2018 | INR | 66.75 | 67.6 | 64.1 | 64.75 | 64.75 | -1.65 (-2.48%) | 1,644,131 |
| 17 Jan 2018 | INR | 66 | 67.45 | 64.35 | 66.4 | 66.4 | +0.35 (+0.53%) | 1,697,650 |
| 16 Jan 2018 | INR | 68.3 | 68.65 | 65.7 | 66.05 | 66.05 | -1.9 (-2.80%) | 1,364,761 |
| 15 Jan 2018 | INR | 68.35 | 68.85 | 67.85 | 67.95 | 67.95 | +0.05 (+0.07%) | 1,116,952 |
| 12 Jan 2018 | INR | 68.9 | 69.45 | 67.25 | 67.9 | 67.9 | -0.55 (-0.80%) | 1,499,980 |
| 11 Jan 2018 | INR | 68.4 | 69.45 | 68.1 | 68.45 | 68.45 | +0.2 (+0.29%) | 1,666,718 |
| 10 Jan 2018 | INR | 69.5 | 70.3 | 68 | 68.25 | 68.25 | -1.05 (-1.52%) | 2,509,828 |
| 9 Jan 2018 | INR | 70.75 | 71.4 | 69.05 | 69.3 | 69.3 | -1.25 (-1.77%) | 2,488,369 |
| 8 Jan 2018 | INR | 71.1 | 71.9 | 70.25 | 70.55 | 70.55 | -0.3 (-0.42%) | 2,151,961 |
| 5 Jan 2018 | INR | 71.55 | 72.5 | 70.45 | 70.85 | 70.85 | -0.35 (-0.49%) | 2,201,857 |
| 4 Jan 2018 | INR | 72 | 73.15 | 70.9 | 71.2 | 71.2 | -0.3 (-0.42%) | 3,074,552 |
| 3 Jan 2018 | INR | 71.25 | 73.5 | 71.2 | 71.5 | 71.5 | +0.45 (+0.63%) | 3,309,857 |
| 2 Jan 2018 | INR | 73.3 | 73.45 | 70.6 | 71.05 | 71.05 | -1.9 (-2.60%) | 2,339,009 |
| 1 Jan 2018 | INR | 73.6 | 74.5 | 72.75 | 72.95 | 72.95 | -0.35 (-0.48%) | 2,515,869 |
| 29 Dec 2017 | INR | 75.9 | 76.4 | 72.9 | 73.3 | 73.3 | -1.9 (-2.53%) | 2,910,693 |
| 28 Dec 2017 | INR | 74 | 77.15 | 73.9 | 75.2 | 75.2 | +1.8 (+2.45%) | 7,068,237 |
| 27 Dec 2017 | INR | 71.6 | 75.95 | 71.6 | 73.4 | 73.4 | +2 (+2.80%) | 8,081,730 |
| 26 Dec 2017 | INR | 72.1 | 72.45 | 71.3 | 71.4 | 71.4 | -0.55 (-0.76%) | 961,057 |
