| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 75 | 79.45 | 73.1 | 79.45 | 79.45 | -0.05 (-0.06%) | 2,471 |
| 5 Feb 2018 | INR | 75 | 80 | 75 | 79.5 | 79.5 | -0.5 (-0.63%) | 915 |
| 2 Feb 2018 | INR | 77.4 | 80 | 77 | 80 | 80 | +0.45 (+0.57%) | 519 |
| 1 Feb 2018 | INR | 80.25 | 81.95 | 79.1 | 79.55 | 79.55 | -1.7 (-2.09%) | 1,486 |
| 31 Jan 2018 | INR | 80.05 | 85 | 80.05 | 81.25 | 81.25 | -1.2 (-1.46%) | 841 |
| 30 Jan 2018 | INR | 93 | 93 | 80.05 | 82.45 | 82.45 | -2.9 (-3.40%) | 1,489 |
| 29 Jan 2018 | INR | 94.9 | 94.9 | 84.15 | 85.35 | 85.35 | -2.5 (-2.85%) | 586 |
| 25 Jan 2018 | INR | 87.9 | 87.9 | 85.5 | 87.85 | 87.85 | -0.25 (-0.28%) | 806 |
| 24 Jan 2018 | INR | 90 | 90 | 87.9 | 88.1 | 88.1 | -0.2 (-0.23%) | 1,172 |
| 23 Jan 2018 | INR | 86 | 95 | 86 | 88.3 | 88.3 | -3.1 (-3.39%) | 6,089 |
| 22 Jan 2018 | INR | 90 | 93 | 88.1 | 91.4 | 91.4 | -0.05 (-0.05%) | 2,234 |
| 19 Jan 2018 | INR | 89.95 | 91.65 | 86.3 | 91.45 | 91.45 | +2.15 (+2.41%) | 425 |
| 18 Jan 2018 | INR | 90.05 | 92 | 88 | 89.3 | 89.3 | -3 (-3.25%) | 7,861 |
| 17 Jan 2018 | INR | 96 | 96 | 90.05 | 92.3 | 92.3 | +0.65 (+0.71%) | 1,932 |
| 16 Jan 2018 | INR | 95 | 96 | 91 | 91.65 | 91.65 | -4.3 (-4.48%) | 5,025 |
| 15 Jan 2018 | INR | 95 | 96.9 | 94.5 | 95.95 | 95.95 | -1.45 (-1.49%) | 2,804 |
| 12 Jan 2018 | INR | 94 | 99 | 93.95 | 97.4 | 97.4 | +3.3 (+3.51%) | 24,887 |
| 11 Jan 2018 | INR | 90.65 | 94.9 | 90.2 | 94.1 | 94.1 | +4.65 (+5.20%) | 26,966 |
| 10 Jan 2018 | INR | 89 | 91.9 | 85.05 | 89.45 | 89.45 | -3.35 (-3.61%) | 8,370 |
| 8 Jan 2018 | INR | 95.5 | 95.5 | 90 | 92.8 | 92.8 | -1.85 (-1.95%) | 19,602 |
| 5 Jan 2018 | INR | 90 | 96.5 | 90 | 94.65 | 94.65 | +6.85 (+7.80%) | 19,677 |
| 4 Jan 2018 | INR | 77 | 93.45 | 77 | 87.8 | 87.8 | +9.9 (+12.71%) | 26,326 |
| 3 Jan 2018 | INR | 78.95 | 79.9 | 75 | 77.9 | 77.9 | +0.8 (+1.04%) | 12,202 |
| 2 Jan 2018 | INR | 78.95 | 78.95 | 75 | 77.1 | 77.1 | +2.05 (+2.73%) | 2,411 |
| 1 Jan 2018 | INR | 73.95 | 77 | 73.95 | 75.05 | 75.05 | +0.2 (+0.27%) | 5,947 |
| 29 Dec 2017 | INR | 79.4 | 79.4 | 73.1 | 74.85 | 74.85 | +0.9 (+1.22%) | 1,409 |
| 28 Dec 2017 | INR | 73.95 | 77.95 | 73 | 73.95 | 73.95 | -1.75 (-2.31%) | 6,944 |
| 27 Dec 2017 | INR | 74.6 | 75.7 | 74.55 | 75.7 | 75.7 | -0.1 (-0.13%) | 271 |
| 26 Dec 2017 | INR | 75.35 | 78.4 | 75.3 | 75.8 | 75.8 | +0.5 (+0.66%) | 2,412 |
| 22 Dec 2017 | INR | 74.15 | 77.75 | 74.15 | 75.3 | 75.3 | -2.45 (-3.15%) | 1,464 |
