| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 68.5 | 72 | 63 | 69.75 | 69.75 | -3.2 (-4.39%) | 29,301 |
| 5 Feb 2018 | INR | 71 | 74.8 | 67.5 | 72.95 | 72.95 | -0.4 (-0.55%) | 114,016 |
| 2 Feb 2018 | INR | 78 | 81 | 73 | 73.35 | 73.35 | -6.9 (-8.60%) | 184,605 |
| 1 Feb 2018 | INR | 78.75 | 81.4 | 76.75 | 80.25 | 80.25 | +3.55 (+4.63%) | 22,993 |
| 31 Jan 2018 | INR | 78 | 78 | 76 | 76.7 | 76.7 | -0.5 (-0.65%) | 12,181 |
| 30 Jan 2018 | INR | 78 | 78 | 75.8 | 77.2 | 77.2 | -1.65 (-2.09%) | 22,383 |
| 29 Jan 2018 | INR | 76.1 | 79.6 | 76.1 | 78.85 | 78.85 | +1.65 (+2.14%) | 19,516 |
| 25 Jan 2018 | INR | 79.15 | 80.9 | 75.7 | 77.2 | 77.2 | -2.7 (-3.38%) | 34,811 |
| 24 Jan 2018 | INR | 80.8 | 80.8 | 77.3 | 79.9 | 79.9 | +1.4 (+1.78%) | 15,532 |
| 23 Jan 2018 | INR | 81.85 | 81.85 | 78.3 | 78.5 | 78.5 | -1.45 (-1.81%) | 19,916 |
| 22 Jan 2018 | INR | 82.8 | 82.8 | 77.5 | 79.95 | 79.95 | +0.35 (+0.44%) | 35,974 |
| 19 Jan 2018 | INR | 82 | 84 | 78.9 | 79.6 | 79.6 | -2.5 (-3.05%) | 48,834 |
| 18 Jan 2018 | INR | 85 | 85.75 | 80 | 82.1 | 82.1 | -2.1 (-2.49%) | 76,789 |
| 17 Jan 2018 | INR | 83 | 85 | 82.45 | 84.2 | 84.2 | +1.65 (+2.00%) | 42,177 |
| 16 Jan 2018 | INR | 86 | 86 | 82.2 | 82.55 | 82.55 | -3.1 (-3.62%) | 43,643 |
| 15 Jan 2018 | INR | 87.9 | 87.9 | 85.2 | 85.65 | 85.65 | +0.1 (+0.12%) | 25,733 |
| 12 Jan 2018 | INR | 89 | 89.55 | 83.5 | 85.55 | 85.55 | -2.4 (-2.73%) | 128,350 |
| 11 Jan 2018 | INR | 87 | 91 | 87 | 87.95 | 87.95 | +1.6 (+1.85%) | 63,549 |
| 10 Jan 2018 | INR | 90 | 90 | 86.05 | 86.35 | 86.35 | -2.95 (-3.30%) | 61,831 |
| 8 Jan 2018 | INR | 85 | 90 | 85 | 89.3 | 89.3 | +5.55 (+6.63%) | 280,563 |
| 5 Jan 2018 | INR | 83.4 | 86.8 | 81.65 | 83.75 | 83.75 | +1.6 (+1.95%) | 145,163 |
| 4 Jan 2018 | INR | 80.9 | 82.9 | 80 | 82.15 | 82.15 | +2.35 (+2.94%) | 125,867 |
| 3 Jan 2018 | INR | 77.4 | 80.4 | 76.5 | 79.8 | 79.8 | +2.95 (+3.84%) | 132,746 |
| 2 Jan 2018 | INR | 75 | 77.45 | 74.1 | 76.85 | 76.85 | +1.55 (+2.06%) | 35,434 |
| 1 Jan 2018 | INR | 75 | 76.5 | 74.25 | 75.3 | 75.3 | +1.15 (+1.55%) | 51,739 |
| 29 Dec 2017 | INR | 74.05 | 75 | 73.2 | 74.15 | 74.15 | +0.25 (+0.34%) | 24,752 |
| 28 Dec 2017 | INR | 75.35 | 75.35 | 73.6 | 73.9 | 73.9 | +0.35 (+0.48%) | 12,477 |
| 27 Dec 2017 | INR | 76 | 76 | 73.2 | 73.55 | 73.55 | -1.75 (-2.32%) | 25,115 |
| 26 Dec 2017 | INR | 76.6 | 76.65 | 75 | 75.3 | 75.3 | +0.3 (+0.40%) | 33,254 |
| 22 Dec 2017 | INR | 74.5 | 75.2 | 73.9 | 75 | 75 | +1.15 (+1.56%) | 24,227 |
