| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 56.15 | 61.65 | 56.1 | 60.2 | 60.2 | -1.55 (-2.51%) | 190,399 |
| 5 Feb 2018 | INR | 61.3 | 62.5 | 56.8 | 61.75 | 61.75 | -0.25 (-0.40%) | 115,772 |
| 2 Feb 2018 | INR | 64.15 | 64.85 | 59.7 | 62 | 62 | -3.7 (-5.63%) | 340,071 |
| 1 Feb 2018 | INR | 67.5 | 67.5 | 63.7 | 65.7 | 65.7 | -0.85 (-1.28%) | 275,361 |
| 31 Jan 2018 | INR | 64.8 | 68.4 | 63.95 | 66.55 | 66.55 | +1.85 (+2.86%) | 823,035 |
| 30 Jan 2018 | INR | 63.65 | 66.9 | 62.1 | 64.7 | 64.7 | +1 (+1.57%) | 256,521 |
| 29 Jan 2018 | INR | 63.25 | 67.4 | 63 | 63.7 | 63.7 | +2 (+3.24%) | 664,153 |
| 25 Jan 2018 | INR | 61 | 62.7 | 60 | 61.7 | 61.7 | +0.9 (+1.48%) | 151,149 |
| 24 Jan 2018 | INR | 62.2 | 62.4 | 60.55 | 60.8 | 60.8 | -1.45 (-2.33%) | 100,342 |
| 23 Jan 2018 | INR | 63.7 | 64 | 61.7 | 62.25 | 62.25 | -0.6 (-0.95%) | 80,530 |
| 22 Jan 2018 | INR | 63.4 | 64.7 | 62.25 | 62.85 | 62.85 | -0.05 (-0.08%) | 78,587 |
| 19 Jan 2018 | INR | 62.7 | 63.45 | 61.3 | 62.9 | 62.9 | +0.4 (+0.64%) | 181,215 |
| 18 Jan 2018 | INR | 65.9 | 67 | 61.7 | 62.5 | 62.5 | -3.15 (-4.80%) | 179,522 |
| 17 Jan 2018 | INR | 65.9 | 66.6 | 63.25 | 65.65 | 65.65 | -0.25 (-0.38%) | 176,296 |
| 16 Jan 2018 | INR | 69.15 | 69.7 | 65.35 | 65.9 | 65.9 | -3.25 (-4.70%) | 257,396 |
| 15 Jan 2018 | INR | 68.65 | 69.8 | 68.05 | 69.15 | 69.15 | +1.1 (+1.62%) | 182,868 |
| 12 Jan 2018 | INR | 70.25 | 70.5 | 67.25 | 68.05 | 68.05 | -1.65 (-2.37%) | 329,531 |
| 11 Jan 2018 | INR | 69.65 | 70.9 | 68.65 | 69.7 | 69.7 | +0.1 (+0.14%) | 358,068 |
| 10 Jan 2018 | INR | 69.5 | 70.8 | 69.05 | 69.6 | 69.6 | +0.15 (+0.22%) | 227,334 |
| 9 Jan 2018 | INR | 72.2 | 72.35 | 69.1 | 69.45 | 69.45 | -2.2 (-3.07%) | 462,422 |
| 8 Jan 2018 | INR | 70.7 | 73.65 | 69.5 | 71.65 | 71.65 | +1.5 (+2.14%) | 595,192 |
| 5 Jan 2018 | INR | 71.15 | 71.7 | 70 | 70.15 | 70.15 | -0.45 (-0.64%) | 141,879 |
| 4 Jan 2018 | INR | 69.55 | 72.9 | 69.3 | 70.6 | 70.6 | +1.7 (+2.47%) | 305,507 |
| 3 Jan 2018 | INR | 69.2 | 70 | 68.3 | 68.9 | 68.9 | -0.3 (-0.43%) | 203,144 |
| 2 Jan 2018 | INR | 70.2 | 70.9 | 68.8 | 69.2 | 69.2 | -0.8 (-1.14%) | 248,114 |
| 1 Jan 2018 | INR | 70.4 | 71.4 | 69.55 | 70 | 70 | -0.1 (-0.14%) | 216,823 |
| 29 Dec 2017 | INR | 71.25 | 72 | 69.9 | 70.1 | 70.1 | -0.8 (-1.13%) | 358,429 |
| 28 Dec 2017 | INR | 72.5 | 73.5 | 70.55 | 70.9 | 70.9 | -1.1 (-1.53%) | 292,739 |
| 27 Dec 2017 | INR | 70.8 | 73.9 | 70.25 | 72 | 72 | +1.75 (+2.49%) | 726,295 |
| 26 Dec 2017 | INR | 70.8 | 71.25 | 69.95 | 70.25 | 70.25 | -0.4 (-0.57%) | 258,993 |
