| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2018 | INR | 71 | 76.9 | 69.3 | 75.2 | 75.2 | +6.7 (+9.78%) | 2,711,246 |
| 7 Feb 2018 | INR | 68.8 | 70.4 | 67.7 | 68.5 | 68.5 | +1.6 (+2.39%) | 817,046 |
| 6 Feb 2018 | INR | 65 | 69.9 | 64 | 66.9 | 66.9 | -3.85 (-5.44%) | 1,062,598 |
| 5 Feb 2018 | INR | 72 | 72.35 | 68.6 | 70.75 | 70.75 | -2.95 (-4.00%) | 817,823 |
| 2 Feb 2018 | INR | 78.65 | 79 | 72.8 | 73.7 | 73.7 | -5.85 (-7.35%) | 667,380 |
| 1 Feb 2018 | INR | 80.2 | 81.95 | 79 | 79.55 | 79.55 | -0.55 (-0.69%) | 310,616 |
| 31 Jan 2018 | INR | 81.9 | 82.5 | 79.5 | 80.1 | 80.1 | -1.5 (-1.84%) | 244,533 |
| 30 Jan 2018 | INR | 80.85 | 82.75 | 80 | 81.6 | 81.6 | +0.9 (+1.12%) | 286,534 |
| 29 Jan 2018 | INR | 82.2 | 83.5 | 80.2 | 80.7 | 80.7 | -0.8 (-0.98%) | 269,052 |
| 25 Jan 2018 | INR | 82 | 82.85 | 81.15 | 81.5 | 81.5 | -0.4 (-0.49%) | 160,608 |
| 24 Jan 2018 | INR | 81.55 | 83.4 | 81.5 | 81.9 | 81.9 | -0.1 (-0.12%) | 264,896 |
| 23 Jan 2018 | INR | 82.85 | 86.5 | 80 | 82 | 82 | -0.7 (-0.85%) | 626,699 |
| 22 Jan 2018 | INR | 81.65 | 82.9 | 80.5 | 82.7 | 82.7 | +1.7 (+2.10%) | 283,694 |
| 19 Jan 2018 | INR | 81 | 83.65 | 79.65 | 81 | 81 | -1.25 (-1.52%) | 574,656 |
| 18 Jan 2018 | INR | 85.65 | 87.25 | 81.7 | 82.25 | 82.25 | -3.35 (-3.91%) | 379,886 |
| 17 Jan 2018 | INR | 86.4 | 86.65 | 84.6 | 85.6 | 85.6 | -1.05 (-1.21%) | 458,028 |
| 16 Jan 2018 | INR | 88.4 | 88.75 | 85 | 86.65 | 86.65 | -1.3 (-1.48%) | 522,128 |
| 15 Jan 2018 | INR | 88.1 | 89.3 | 87.5 | 87.95 | 87.95 | +0.4 (+0.46%) | 443,818 |
| 12 Jan 2018 | INR | 89 | 89.85 | 86.35 | 87.55 | 87.55 | -1.05 (-1.19%) | 560,908 |
| 11 Jan 2018 | INR | 89.2 | 90.5 | 88.1 | 88.6 | 88.6 | -0.5 (-0.56%) | 695,889 |
| 10 Jan 2018 | INR | 91.75 | 92.15 | 88.75 | 89.1 | 89.1 | -2.45 (-2.68%) | 688,161 |
| 9 Jan 2018 | INR | 94.4 | 94.6 | 91.05 | 91.55 | 91.55 | -2.05 (-2.19%) | 452,967 |
| 8 Jan 2018 | INR | 93.35 | 95 | 92.15 | 93.6 | 93.6 | +0.65 (+0.70%) | 968,539 |
| 5 Jan 2018 | INR | 93.55 | 94.45 | 92.5 | 92.95 | 92.95 | -0.25 (-0.27%) | 582,097 |
| 4 Jan 2018 | INR | 94 | 94.9 | 92.55 | 93.2 | 93.2 | -0.4 (-0.43%) | 748,886 |
| 3 Jan 2018 | INR | 94.6 | 97 | 93.2 | 93.6 | 93.6 | -0.3 (-0.32%) | 1,127,682 |
| 2 Jan 2018 | INR | 99.25 | 99.8 | 92.6 | 93.9 | 93.9 | -4.85 (-4.91%) | 2,412,005 |
| 1 Jan 2018 | INR | 90.9 | 104.4 | 89.5 | 98.75 | 98.75 | +8.15 (+9.00%) | 6,861,183 |
| 29 Dec 2017 | INR | 90 | 92.45 | 88.75 | 90.6 | 90.6 | +3.45 (+3.96%) | 2,759,762 |
| 28 Dec 2017 | INR | 88 | 91.2 | 86.7 | 87.15 | 87.15 | -0.7 (-0.80%) | 1,903,229 |
