| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2018 | INR | 62 | 62.9 | 60 | 61.55 | 61.55 | -0.95 (-1.52%) | 16,091 |
| 8 Feb 2018 | INR | 62.4 | 63.3 | 61 | 62.5 | 62.5 | +1.2 (+1.96%) | 15,612 |
| 7 Feb 2018 | INR | 56.15 | 63.7 | 56.15 | 61.3 | 61.3 | +5.55 (+9.96%) | 68,281 |
| 6 Feb 2018 | INR | 57.8 | 57.8 | 53.2 | 55.75 | 55.75 | -2.45 (-4.21%) | 16,604 |
| 5 Feb 2018 | INR | 55.3 | 59 | 53 | 58.2 | 58.2 | -1.7 (-2.84%) | 22,546 |
| 2 Feb 2018 | INR | 64.9 | 64.9 | 59 | 59.9 | 59.9 | -5.1 (-7.85%) | 42,294 |
| 1 Feb 2018 | INR | 67.6 | 67.6 | 64 | 65 | 65 | -2.15 (-3.20%) | 36,770 |
| 31 Jan 2018 | INR | 68 | 68.95 | 66.8 | 67.15 | 67.15 | -1.45 (-2.11%) | 38,042 |
| 30 Jan 2018 | INR | 74.2 | 74.7 | 68.15 | 68.6 | 68.6 | -5.1 (-6.92%) | 172,201 |
| 29 Jan 2018 | INR | 70 | 75.4 | 66.9 | 73.7 | 73.7 | +4.95 (+7.20%) | 221,319 |
| 25 Jan 2018 | INR | 71.4 | 71.8 | 68.55 | 68.75 | 68.75 | -2.25 (-3.17%) | 24,955 |
| 24 Jan 2018 | INR | 71.35 | 74.8 | 69.35 | 71 | 71 | +0.3 (+0.42%) | 133,397 |
| 23 Jan 2018 | INR | 65.75 | 74.75 | 65.25 | 70.7 | 70.7 | +5.55 (+8.52%) | 304,114 |
| 22 Jan 2018 | INR | 65 | 65.4 | 63.55 | 65.15 | 65.15 | -0.05 (-0.08%) | 13,860 |
| 19 Jan 2018 | INR | 66.6 | 67 | 64.25 | 65.2 | 65.2 | -1.15 (-1.73%) | 12,167 |
| 18 Jan 2018 | INR | 68.95 | 70 | 65.5 | 66.35 | 66.35 | -2.6 (-3.77%) | 26,560 |
| 17 Jan 2018 | INR | 68.5 | 69.1 | 66.8 | 68.95 | 68.95 | +0.7 (+1.03%) | 15,507 |
| 16 Jan 2018 | INR | 71.75 | 71.75 | 67.8 | 68.25 | 68.25 | -2.85 (-4.01%) | 17,833 |
| 15 Jan 2018 | INR | 72.05 | 72.65 | 70.3 | 71.1 | 71.1 | -0.8 (-1.11%) | 17,485 |
| 12 Jan 2018 | INR | 71.8 | 72.7 | 70.1 | 71.9 | 71.9 | +1 (+1.41%) | 45,524 |
| 11 Jan 2018 | INR | 72.1 | 73.4 | 70.8 | 70.9 | 70.9 | -1.05 (-1.46%) | 59,810 |
| 10 Jan 2018 | INR | 74.8 | 75 | 71.25 | 71.95 | 71.95 | -2.2 (-2.97%) | 42,449 |
| 9 Jan 2018 | INR | 70.9 | 75.4 | 70.2 | 74.15 | 74.15 | +3.75 (+5.33%) | 149,991 |
| 8 Jan 2018 | INR | 71.05 | 72 | 70.3 | 70.4 | 70.4 | -0.4 (-0.56%) | 18,695 |
| 5 Jan 2018 | INR | 71.4 | 72.6 | 70.55 | 70.8 | 70.8 | +0.3 (+0.43%) | 27,448 |
| 4 Jan 2018 | INR | 71 | 73 | 69.15 | 70.5 | 70.5 | +0.4 (+0.57%) | 58,662 |
| 3 Jan 2018 | INR | 71.4 | 72 | 69.85 | 70.1 | 70.1 | -0.75 (-1.06%) | 38,550 |
| 2 Jan 2018 | INR | 72.6 | 72.8 | 70.4 | 70.85 | 70.85 | -1.7 (-2.34%) | 21,802 |
| 1 Jan 2018 | INR | 73.15 | 74.75 | 71.5 | 72.55 | 72.55 | -0.95 (-1.29%) | 35,305 |
| 29 Dec 2017 | INR | 72.5 | 76.95 | 72 | 73.5 | 73.5 | +1 (+1.38%) | 136,944 |
