| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 49.5 | 50.2 | 47.65 | 49.6 | 49.6 | -1.55 (-3.03%) | 1,459,590 |
| 5 Feb 2018 | INR | 50.3 | 53 | 49.85 | 51.15 | 51.15 | -1.05 (-2.01%) | 1,119,146 |
| 2 Feb 2018 | INR | 55.1 | 55.65 | 52 | 52.2 | 52.2 | -3.8 (-6.79%) | 1,813,985 |
| 1 Feb 2018 | INR | 56.85 | 57.9 | 55.1 | 56 | 56 | -0.2 (-0.36%) | 1,040,754 |
| 31 Jan 2018 | INR | 55.05 | 57.3 | 55.05 | 56.2 | 56.2 | +1 (+1.81%) | 1,352,965 |
| 30 Jan 2018 | INR | 55.9 | 56.25 | 54.5 | 55.2 | 55.2 | -0.65 (-1.16%) | 1,042,526 |
| 29 Jan 2018 | INR | 57.95 | 58.7 | 55.5 | 55.85 | 55.85 | -1.7 (-2.95%) | 948,029 |
| 25 Jan 2018 | INR | 58 | 58.8 | 57.2 | 57.55 | 57.55 | -0.65 (-1.12%) | 1,230,639 |
| 24 Jan 2018 | INR | 60 | 60 | 57.75 | 58.2 | 58.2 | -1.7 (-2.84%) | 1,051,645 |
| 23 Jan 2018 | INR | 61.45 | 61.55 | 59.7 | 59.9 | 59.9 | -1.25 (-2.04%) | 1,168,779 |
| 22 Jan 2018 | INR | 60.55 | 63.2 | 59.8 | 61.15 | 61.15 | +0.9 (+1.49%) | 1,819,374 |
| 19 Jan 2018 | INR | 60.25 | 61.35 | 59.1 | 60.25 | 60.25 | +0.25 (+0.42%) | 1,774,755 |
| 18 Jan 2018 | INR | 64.2 | 64.8 | 59.35 | 60 | 60 | -3.55 (-5.59%) | 2,921,829 |
| 17 Jan 2018 | INR | 63.1 | 64 | 60.7 | 63.55 | 63.55 | +0.25 (+0.39%) | 3,199,142 |
| 16 Jan 2018 | INR | 68 | 68 | 62.5 | 63.3 | 63.3 | -4.9 (-7.18%) | 5,791,769 |
| 15 Jan 2018 | INR | 69.4 | 70.8 | 66.65 | 68.2 | 68.2 | -0.8 (-1.16%) | 5,890,562 |
| 12 Jan 2018 | INR | 65.15 | 70.8 | 65.15 | 69 | 69 | +4.55 (+7.06%) | 15,918,412 |
| 11 Jan 2018 | INR | 64 | 66.3 | 63.15 | 64.45 | 64.45 | +0.6 (+0.94%) | 3,911,970 |
| 10 Jan 2018 | INR | 66.4 | 66.4 | 63 | 63.85 | 63.85 | -2.15 (-3.26%) | 3,337,499 |
| 9 Jan 2018 | INR | 65.65 | 67.7 | 63.6 | 66 | 66 | +1 (+1.54%) | 6,804,349 |
| 8 Jan 2018 | INR | 60.5 | 67.3 | 59.85 | 65 | 65 | +4.85 (+8.06%) | 15,607,488 |
| 5 Jan 2018 | INR | 61 | 62.6 | 59.75 | 60.15 | 60.15 | -0.65 (-1.07%) | 5,411,019 |
| 4 Jan 2018 | INR | 59.9 | 62.4 | 59.35 | 60.8 | 60.8 | +1.35 (+2.27%) | 4,985,901 |
| 3 Jan 2018 | INR | 60 | 60.9 | 59.3 | 59.45 | 59.45 | -0.15 (-0.25%) | 1,436,095 |
| 2 Jan 2018 | INR | 60.1 | 60.4 | 58.4 | 59.6 | 59.6 | +0.1 (+0.17%) | 1,649,936 |
| 1 Jan 2018 | INR | 57.65 | 61.7 | 57.5 | 59.5 | 59.5 | +2.15 (+3.75%) | 2,494,544 |
| 29 Dec 2017 | INR | 56.85 | 58.75 | 56.75 | 57.35 | 57.35 | +0.65 (+1.15%) | 872,778 |
| 28 Dec 2017 | INR | 57.4 | 57.4 | 56.5 | 56.7 | 56.7 | -0.3 (-0.53%) | 296,328 |
| 27 Dec 2017 | INR | 58.25 | 58.75 | 56.8 | 57 | 57 | -1.2 (-2.06%) | 475,643 |
| 26 Dec 2017 | INR | 57.5 | 59.2 | 57.35 | 58.2 | 58.2 | +0.8 (+1.39%) | 827,330 |
