| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2018 | INR | 61 | 67.45 | 60.8 | 67.45 | 44.9667 | -0.1 (-0.15%) | 4,262 |
| 2 Feb 2018 | INR | 70 | 70 | 67.5 | 67.55 | 45.0333 | -7.45 (-9.93%) | 1,117 |
| 1 Feb 2018 | INR | 73.15 | 75.95 | 72.05 | 75 | 50 | -1 (-1.32%) | 857 |
| 31 Jan 2018 | INR | 79 | 82 | 73.05 | 76 | 50.6667 | -0.1 (-0.13%) | 517 |
| 30 Jan 2018 | INR | 74.1 | 78.95 | 74.1 | 76.1 | 50.7333 | -1.5 (-1.93%) | 1,236 |
| 29 Jan 2018 | INR | 80.9 | 80.95 | 76.55 | 77.6 | 51.7333 | -1.95 (-2.45%) | 993 |
| 25 Jan 2018 | INR | 79.45 | 80.2 | 75 | 79.55 | 53.0333 | +6.45 (+8.82%) | 6,945 |
| 24 Jan 2018 | INR | 73.6 | 75.85 | 73 | 73.1 | 48.7333 | -3.85 (-5.00%) | 1,746 |
| 23 Jan 2018 | INR | 79.95 | 79.95 | 73.5 | 76.95 | 51.3 | +2.6 (+3.50%) | 1,959 |
| 22 Jan 2018 | INR | 77.4 | 78.95 | 74.25 | 74.35 | 49.5667 | -5.1 (-6.42%) | 1,313 |
| 19 Jan 2018 | INR | 79 | 84.1 | 79 | 79.45 | 52.9667 | -2.6 (-3.17%) | 1,050 |
| 18 Jan 2018 | INR | 90 | 90.9 | 78 | 82.05 | 54.7 | -4.55 (-5.25%) | 7,589 |
| 17 Jan 2018 | INR | 87 | 94 | 84.1 | 86.6 | 57.7333 | +0.7 (+0.81%) | 8,790 |
| 16 Jan 2018 | INR | 77 | 86.5 | 77 | 85.9 | 57.2667 | +6.9 (+8.73%) | 11,982 |
| 15 Jan 2018 | INR | 78.2 | 81.6 | 78.1 | 79 | 52.6667 | -2.75 (-3.36%) | 1,510 |
| 12 Jan 2018 | INR | 82 | 84.5 | 78 | 81.75 | 54.5 | -1.6 (-1.92%) | 732 |
| 11 Jan 2018 | INR | 78.2 | 84 | 78.2 | 83.35 | 55.5667 | +2.35 (+2.90%) | 1,505 |
| 10 Jan 2018 | INR | 81.5 | 82.1 | 81 | 81 | 54 | +0.65 (+0.81%) | 2,766 |
| 8 Jan 2018 | INR | 80 | 80.65 | 73.6 | 80.35 | 53.5667 | +7 (+9.54%) | 14,607 |
| 5 Jan 2018 | INR | 73 | 76.4 | 73 | 73.35 | 48.9 | -1.75 (-2.33%) | 1,615 |
| 4 Jan 2018 | INR | 78 | 78 | 72 | 75.1 | 50.0667 | +2.5 (+3.44%) | 2,347 |
| 3 Jan 2018 | INR | 69.1 | 75 | 68 | 72.6 | 48.4 | -0.2 (-0.27%) | 7,183 |
| 2 Jan 2018 | INR | 66.3 | 76 | 66.3 | 72.8 | 48.5333 | +0.8 (+1.11%) | 2,334 |
| 1 Jan 2018 | INR | 78 | 78 | 72 | 72 | 48 | -4.45 (-5.82%) | 2,775 |
| 29 Dec 2017 | INR | 71.5 | 81 | 71.5 | 76.45 | 50.9667 | +0.25 (+0.33%) | 6,079 |
| 28 Dec 2017 | INR | 85.8 | 85.8 | 75 | 76.2 | 50.8 | -1.8 (-2.31%) | 5,347 |
| 27 Dec 2017 | INR | 79.9 | 80 | 72.6 | 78 | 52 | -1.7 (-2.13%) | 3,791 |
| 26 Dec 2017 | INR | 71.4 | 83.7 | 70.6 | 79.7 | 53.1333 | +9.95 (+14.27%) | 12,439 |
| 22 Dec 2017 | INR | 73.5 | 74 | 66 | 69.75 | 46.5 | +2.75 (+4.10%) | 2,931 |
| 21 Dec 2017 | INR | 64.8 | 67 | 62 | 67 | 44.6667 | +2.05 (+3.16%) | 304 |
