| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 62 | 64.95 | 61.75 | 62.25 | 62.25 | -2.7 (-4.16%) | 10,233 |
| 5 Feb 2018 | INR | 66.95 | 69 | 63.7 | 64.95 | 64.95 | -2 (-2.99%) | 10,439 |
| 2 Feb 2018 | INR | 68.3 | 70 | 66.25 | 66.95 | 66.95 | -2.2 (-3.18%) | 15,836 |
| 1 Feb 2018 | INR | 71.95 | 71.95 | 68.3 | 69.15 | 69.15 | +0.35 (+0.51%) | 6,497 |
| 31 Jan 2018 | INR | 70.35 | 72.4 | 68.75 | 68.8 | 68.8 | -1.4 (-1.99%) | 11,352 |
| 30 Jan 2018 | INR | 69.9 | 71.95 | 68.4 | 70.2 | 70.2 | +0.2 (+0.29%) | 12,377 |
| 29 Jan 2018 | INR | 70.5 | 70.95 | 68.3 | 70 | 70 | +0.25 (+0.36%) | 4,077 |
| 25 Jan 2018 | INR | 68.45 | 71.5 | 68.45 | 69.75 | 69.75 | +0.7 (+1.01%) | 21,466 |
| 24 Jan 2018 | INR | 69 | 73.65 | 68.3 | 69.05 | 69.05 | -1.1 (-1.57%) | 5,260 |
| 23 Jan 2018 | INR | 73.75 | 73.75 | 68.6 | 70.15 | 70.15 | -0.1 (-0.14%) | 42,131 |
| 22 Jan 2018 | INR | 72 | 74.5 | 70.25 | 70.25 | 70.25 | -1.5 (-2.09%) | 28,447 |
| 19 Jan 2018 | INR | 71.6 | 75.2 | 71.6 | 71.75 | 71.75 | -1.2 (-1.64%) | 18,405 |
| 18 Jan 2018 | INR | 73.6 | 75.9 | 72 | 72.95 | 72.95 | -1.45 (-1.95%) | 14,219 |
| 17 Jan 2018 | INR | 74 | 74.7 | 73.25 | 74.4 | 74.4 | +0.4 (+0.54%) | 9,864 |
| 16 Jan 2018 | INR | 73.65 | 74.5 | 73.6 | 74 | 74 | -0.3 (-0.40%) | 10,222 |
| 15 Jan 2018 | INR | 76.9 | 76.9 | 73.55 | 74.3 | 74.3 | -0.3 (-0.40%) | 8,541 |
| 12 Jan 2018 | INR | 75.05 | 76.35 | 74.15 | 74.6 | 74.6 | -0.45 (-0.60%) | 16,099 |
| 11 Jan 2018 | INR | 74 | 76 | 74 | 75.05 | 75.05 | -0.35 (-0.46%) | 14,090 |
| 10 Jan 2018 | INR | 76.95 | 77 | 73.75 | 75.4 | 75.4 | -0.2 (-0.26%) | 28,762 |
| 9 Jan 2018 | INR | 77 | 77 | 73.75 | 75.6 | 75.6 | -1.15 (-1.50%) | 14,974 |
| 8 Jan 2018 | INR | 74 | 77 | 74 | 76.75 | 76.75 | +1.65 (+2.20%) | 27,659 |
| 5 Jan 2018 | INR | 73.35 | 77.8 | 73.35 | 75.1 | 75.1 | -0.55 (-0.73%) | 18,564 |
| 4 Jan 2018 | INR | 74 | 77 | 73.25 | 75.65 | 75.65 | +1.15 (+1.54%) | 29,906 |
| 3 Jan 2018 | INR | 75 | 75 | 72.5 | 74.5 | 74.5 | -0.9 (-1.19%) | 7,044 |
| 2 Jan 2018 | INR | 74.7 | 79 | 73.15 | 75.4 | 75.4 | -0.5 (-0.66%) | 18,268 |
| 1 Jan 2018 | INR | 77.35 | 79.2 | 74.1 | 75.9 | 75.9 | -1.8 (-2.32%) | 9,896 |
| 29 Dec 2017 | INR | 76.9 | 78.25 | 74.1 | 77.7 | 77.7 | +3.15 (+4.23%) | 96,071 |
| 28 Dec 2017 | INR | 71.15 | 75 | 69.35 | 74.55 | 74.55 | +3.1 (+4.34%) | 67,884 |
| 27 Dec 2017 | INR | 71 | 72.75 | 68.5 | 71.45 | 71.45 | +1.35 (+1.93%) | 36,183 |
| 26 Dec 2017 | INR | 66.4 | 70.8 | 66.25 | 70.1 | 70.1 | +1.95 (+2.86%) | 26,619 |
