| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2018 | INR | 53.5 | 54.2 | 48.1 | 49.1 | 49.1 | +0.25 (+0.51%) | 34,538 |
| 2 Feb 2018 | INR | 56.1 | 56.5 | 48 | 48.85 | 48.85 | -10.9 (-18.24%) | 85,992 |
| 1 Feb 2018 | INR | 60.2 | 63 | 59.5 | 59.75 | 59.75 | -0.2 (-0.33%) | 14,973 |
| 31 Jan 2018 | INR | 63.2 | 63.2 | 58 | 59.95 | 59.95 | -0.3 (-0.50%) | 19,466 |
| 30 Jan 2018 | INR | 64.9 | 64.95 | 58.6 | 60.25 | 60.25 | -1.45 (-2.35%) | 14,648 |
| 29 Jan 2018 | INR | 61.45 | 64.9 | 57.45 | 61.7 | 61.7 | +3.4 (+5.83%) | 22,185 |
| 25 Jan 2018 | INR | 56.6 | 60.3 | 56 | 58.3 | 58.3 | +0.1 (+0.17%) | 8,194 |
| 24 Jan 2018 | INR | 58 | 60.3 | 56.5 | 58.2 | 58.2 | -0.6 (-1.02%) | 4,393 |
| 23 Jan 2018 | INR | 58.3 | 61.1 | 58.25 | 58.8 | 58.8 | +0.05 (+0.09%) | 8,421 |
| 22 Jan 2018 | INR | 60.25 | 60.25 | 58.55 | 58.75 | 58.75 | -1.95 (-3.21%) | 3,896 |
| 19 Jan 2018 | INR | 60.1 | 61.4 | 58 | 60.7 | 60.7 | +0.7 (+1.17%) | 10,868 |
| 18 Jan 2018 | INR | 61.9 | 61.9 | 59 | 60 | 60 | -1.2 (-1.96%) | 14,614 |
| 17 Jan 2018 | INR | 58 | 61.9 | 56.05 | 61.2 | 61.2 | +1.95 (+3.29%) | 9,071 |
| 16 Jan 2018 | INR | 61.6 | 62.8 | 52.3 | 59.25 | 59.25 | -2.5 (-4.05%) | 18,635 |
| 15 Jan 2018 | INR | 66 | 66 | 61.55 | 61.75 | 61.75 | -3.3 (-5.07%) | 9,271 |
| 12 Jan 2018 | INR | 67 | 67 | 64.1 | 65.05 | 65.05 | -0.2 (-0.31%) | 8,598 |
| 11 Jan 2018 | INR | 63.9 | 67.4 | 61.2 | 65.25 | 65.25 | +2.15 (+3.41%) | 35,123 |
| 10 Jan 2018 | INR | 67.9 | 67.9 | 61.25 | 63.1 | 63.1 | +0.65 (+1.04%) | 81,850 |
| 8 Jan 2018 | INR | 69.6 | 69.6 | 60.75 | 62.45 | 62.45 | -4.85 (-7.21%) | 39,896 |
| 5 Jan 2018 | INR | 69.1 | 69.1 | 66 | 67.3 | 67.3 | -1.8 (-2.60%) | 13,403 |
| 4 Jan 2018 | INR | 66 | 70 | 63.25 | 69.1 | 69.1 | +4.95 (+7.72%) | 27,842 |
| 3 Jan 2018 | INR | 61 | 65.5 | 60.5 | 64.15 | 64.15 | +4 (+6.65%) | 14,876 |
| 2 Jan 2018 | INR | 59.45 | 60.95 | 58.1 | 60.15 | 60.15 | +0.65 (+1.09%) | 12,572 |
| 1 Jan 2018 | INR | 60 | 60.9 | 59 | 59.5 | 59.5 | -1.25 (-2.06%) | 13,517 |
| 29 Dec 2017 | INR | 59 | 61.5 | 58.1 | 60.75 | 60.75 | +1.95 (+3.32%) | 14,809 |
| 28 Dec 2017 | INR | 60.9 | 61 | 58.65 | 58.8 | 58.8 | -1.4 (-2.33%) | 2,505 |
| 27 Dec 2017 | INR | 59.9 | 61.85 | 58.65 | 60.2 | 60.2 | +2.2 (+3.79%) | 23,347 |
| 26 Dec 2017 | INR | 59.6 | 59.6 | 58 | 58 | 58 | -0.9 (-1.53%) | 5,398 |
| 22 Dec 2017 | INR | 57.7 | 59.85 | 56.2 | 58.9 | 58.9 | -0.05 (-0.08%) | 3,380 |
| 21 Dec 2017 | INR | 56.2 | 59.25 | 56.2 | 58.95 | 58.95 | +0.95 (+1.64%) | 7,843 |
