| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2018 | INR | 60 | 60.75 | 58.05 | 59.4 | 59.4 | -1.8 (-2.94%) | 1,351,742 |
| 2 Feb 2018 | INR | 69 | 69 | 58.05 | 61.2 | 61.2 | -8.6 (-12.32%) | 2,463,952 |
| 1 Feb 2018 | INR | 73.6 | 74.7 | 67.8 | 69.8 | 69.8 | -3.15 (-4.32%) | 4,255,567 |
| 31 Jan 2018 | INR | 69.8 | 73.9 | 69.05 | 72.95 | 72.95 | +3.15 (+4.51%) | 1,297,199 |
| 30 Jan 2018 | INR | 71 | 71.1 | 69.4 | 69.8 | 69.8 | -1.15 (-1.62%) | 564,187 |
| 29 Jan 2018 | INR | 71.2 | 71.9 | 70.75 | 70.95 | 70.95 | +0.3 (+0.42%) | 545,486 |
| 25 Jan 2018 | INR | 69.75 | 71.5 | 69.5 | 70.65 | 70.65 | +0.95 (+1.36%) | 729,371 |
| 24 Jan 2018 | INR | 70.75 | 70.8 | 69.5 | 69.7 | 69.7 | -1 (-1.41%) | 532,595 |
| 23 Jan 2018 | INR | 71.55 | 71.8 | 70.3 | 70.7 | 70.7 | -0.35 (-0.49%) | 801,845 |
| 22 Jan 2018 | INR | 70.3 | 71.6 | 69.2 | 71.05 | 71.05 | +1.35 (+1.94%) | 810,227 |
| 19 Jan 2018 | INR | 69.5 | 71 | 69 | 69.7 | 69.7 | +0.75 (+1.09%) | 900,320 |
| 18 Jan 2018 | INR | 72.65 | 73.45 | 68.1 | 68.95 | 68.95 | -3.45 (-4.77%) | 1,252,232 |
| 17 Jan 2018 | INR | 71.4 | 72.65 | 69.05 | 72.4 | 72.4 | +0.95 (+1.33%) | 1,175,804 |
| 16 Jan 2018 | INR | 74.55 | 74.8 | 70.75 | 71.45 | 71.45 | -3.25 (-4.35%) | 1,522,450 |
| 15 Jan 2018 | INR | 73.3 | 75.4 | 73.1 | 74.7 | 74.7 | +1.9 (+2.61%) | 2,317,279 |
| 12 Jan 2018 | INR | 75 | 75.6 | 72 | 72.8 | 72.8 | -1.6 (-2.15%) | 1,825,262 |
| 11 Jan 2018 | INR | 75.25 | 75.9 | 74 | 74.4 | 74.4 | -0.85 (-1.13%) | 1,726,458 |
| 10 Jan 2018 | INR | 76.05 | 76.9 | 74.75 | 75.25 | 75.25 | -0.5 (-0.66%) | 1,056,854 |
| 9 Jan 2018 | INR | 77.75 | 78.1 | 74.05 | 75.75 | 75.75 | -1.7 (-2.19%) | 2,123,149 |
| 8 Jan 2018 | INR | 77.35 | 78.85 | 76.75 | 77.45 | 77.45 | +0.1 (+0.13%) | 3,468,627 |
| 5 Jan 2018 | INR | 78.6 | 79.3 | 76.3 | 77.35 | 77.35 | -0.8 (-1.02%) | 2,968,167 |
| 4 Jan 2018 | INR | 77.85 | 79.75 | 77.3 | 78.15 | 78.15 | +1 (+1.30%) | 5,472,287 |
| 3 Jan 2018 | INR | 75.5 | 79.7 | 74.1 | 77.15 | 77.15 | +3.05 (+4.12%) | 12,960,524 |
| 2 Jan 2018 | INR | 73.8 | 74.9 | 71.55 | 74.1 | 74.1 | +0.75 (+1.02%) | 3,449,729 |
| 1 Jan 2018 | INR | 74.35 | 76.45 | 73 | 73.35 | 73.35 | -0.2 (-0.27%) | 3,439,413 |
| 29 Dec 2017 | INR | 69.75 | 74.5 | 69.5 | 73.55 | 73.55 | +4.3 (+6.21%) | 6,961,969 |
| 28 Dec 2017 | INR | 68.75 | 71.35 | 67.75 | 69.25 | 69.25 | +1 (+1.47%) | 4,418,888 |
| 27 Dec 2017 | INR | 70.4 | 70.95 | 67.6 | 68.25 | 68.25 | -1.6 (-2.29%) | 2,275,120 |
| 26 Dec 2017 | INR | 67.5 | 70.7 | 67.25 | 69.85 | 69.85 | +2.65 (+3.94%) | 2,989,819 |
| 22 Dec 2017 | INR | 66.35 | 68.4 | 66.35 | 67.2 | 67.2 | +1.3 (+1.97%) | 1,271,090 |
