| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2018 | INR | 69.8 | 75 | 67 | 74.8 | 74.8 | +5.65 (+8.17%) | 16,299 |
| 2 Feb 2018 | INR | 76.75 | 76.75 | 68.5 | 69.15 | 69.15 | -7.85 (-10.19%) | 22,258 |
| 1 Feb 2018 | INR | 78.45 | 78.5 | 75 | 77 | 77 | +2 (+2.67%) | 2,654 |
| 31 Jan 2018 | INR | 76.3 | 77.15 | 74.25 | 75 | 75 | -2.35 (-3.04%) | 8,633 |
| 30 Jan 2018 | INR | 83.7 | 83.7 | 76.3 | 77.35 | 77.35 | -0.8 (-1.02%) | 6,989 |
| 29 Jan 2018 | INR | 84.9 | 84.95 | 77.5 | 78.15 | 78.15 | -4 (-4.87%) | 6,334 |
| 25 Jan 2018 | INR | 84.85 | 84.85 | 77.55 | 82.15 | 82.15 | +3.25 (+4.12%) | 4,064 |
| 24 Jan 2018 | INR | 83.1 | 83.1 | 76.75 | 78.9 | 78.9 | -2.65 (-3.25%) | 7,888 |
| 23 Jan 2018 | INR | 86 | 87 | 80 | 81.55 | 81.55 | -2.1 (-2.51%) | 13,217 |
| 22 Jan 2018 | INR | 86.1 | 86.1 | 83.5 | 83.65 | 83.65 | -1.8 (-2.11%) | 5,924 |
| 19 Jan 2018 | INR | 89.4 | 89.4 | 84.1 | 85.45 | 85.45 | +0.45 (+0.53%) | 4,574 |
| 18 Jan 2018 | INR | 91.05 | 93 | 84.75 | 85 | 85 | -5 (-5.56%) | 18,586 |
| 17 Jan 2018 | INR | 91.1 | 94 | 87.2 | 90 | 90 | -1.1 (-1.21%) | 12,288 |
| 16 Jan 2018 | INR | 98 | 98.1 | 90 | 91.1 | 91.1 | +5.55 (+6.49%) | 103,113 |
| 15 Jan 2018 | INR | 85.55 | 85.55 | 85.55 | 85.55 | 85.55 | +14.25 (+19.99%) | 29,331 |
| 12 Jan 2018 | INR | 69.05 | 71.8 | 68.2 | 71.3 | 71.3 | +0.75 (+1.06%) | 10,015 |
| 11 Jan 2018 | INR | 73.95 | 73.95 | 70 | 70.55 | 70.55 | +0.4 (+0.57%) | 7,081 |
| 10 Jan 2018 | INR | 69.7 | 74 | 69.7 | 70.15 | 70.15 | +0.05 (+0.07%) | 2,237 |
| 8 Jan 2018 | INR | 71 | 71.45 | 70 | 70.1 | 70.1 | -0.25 (-0.36%) | 4,420 |
| 5 Jan 2018 | INR | 72.8 | 72.8 | 70 | 70.35 | 70.35 | +0.35 (+0.50%) | 2,012 |
| 4 Jan 2018 | INR | 75 | 75 | 68.5 | 70 | 70 | +0.4 (+0.57%) | 4,497 |
| 3 Jan 2018 | INR | 69.95 | 73.75 | 67.75 | 69.6 | 69.6 | -0.1 (-0.14%) | 4,391 |
| 2 Jan 2018 | INR | 69.8 | 69.85 | 67.05 | 69.7 | 69.7 | +0.9 (+1.31%) | 10,939 |
| 1 Jan 2018 | INR | 67 | 69 | 66.3 | 68.8 | 68.8 | +0.65 (+0.95%) | 4,245 |
| 29 Dec 2017 | INR | 69.8 | 69.8 | 66.5 | 68.15 | 68.15 | -1.05 (-1.52%) | 4,776 |
| 28 Dec 2017 | INR | 68.25 | 69.2 | 66.05 | 69.2 | 69.2 | +0.95 (+1.39%) | 1,610 |
| 27 Dec 2017 | INR | 68.6 | 68.6 | 66.7 | 68.25 | 68.25 | -0.3 (-0.44%) | 2,936 |
| 26 Dec 2017 | INR | 68 | 69.7 | 66.05 | 68.55 | 68.55 | +0.45 (+0.66%) | 16,613 |
| 22 Dec 2017 | INR | 69.8 | 69.85 | 67.9 | 68.1 | 68.1 | +0.95 (+1.41%) | 5,130 |
| 21 Dec 2017 | INR | 67.15 | 69.85 | 67 | 67.15 | 67.15 | -1.85 (-2.68%) | 6,957 |
