| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 30.15 | 31.4 | 29.55 | 30.75 | 30.75 | -0.55 (-1.76%) | 103,435 |
| 5 Feb 2018 | INR | 32 | 32 | 30 | 31.3 | 31.3 | -1.3 (-3.99%) | 147,107 |
| 2 Feb 2018 | INR | 33.6 | 34.55 | 31.45 | 32.6 | 32.6 | -2.05 (-5.92%) | 110,444 |
| 1 Feb 2018 | INR | 34.2 | 35.15 | 34 | 34.65 | 34.65 | +0.55 (+1.61%) | 88,700 |
| 31 Jan 2018 | INR | 34 | 34.75 | 33.6 | 34.1 | 34.1 | -0.45 (-1.30%) | 91,330 |
| 30 Jan 2018 | INR | 35 | 35.45 | 34.35 | 34.55 | 34.55 | -0.4 (-1.14%) | 108,199 |
| 29 Jan 2018 | INR | 35 | 36.9 | 34.5 | 34.95 | 34.95 | 0.0 (0.0%) | 127,985 |
| 25 Jan 2018 | INR | 34.95 | 35.5 | 34.8 | 34.95 | 34.95 | +0.6 (+1.75%) | 51,170 |
| 24 Jan 2018 | INR | 35.3 | 35.55 | 34.1 | 34.35 | 34.35 | -1 (-2.83%) | 102,606 |
| 23 Jan 2018 | INR | 35.25 | 36.95 | 35 | 35.35 | 35.35 | +0.15 (+0.43%) | 155,921 |
| 22 Jan 2018 | INR | 35.25 | 36.1 | 32.5 | 35.2 | 35.2 | 0.0 (0.0%) | 80,053 |
| 19 Jan 2018 | INR | 35.65 | 35.85 | 34.75 | 35.2 | 35.2 | -0.5 (-1.40%) | 119,734 |
| 18 Jan 2018 | INR | 38.2 | 38.5 | 35.5 | 35.7 | 35.7 | -2.4 (-6.30%) | 151,394 |
| 17 Jan 2018 | INR | 36.9 | 38.5 | 35 | 38.1 | 38.1 | +1.5 (+4.10%) | 256,888 |
| 16 Jan 2018 | INR | 39.45 | 39.45 | 36 | 36.6 | 36.6 | -3 (-7.58%) | 304,380 |
| 15 Jan 2018 | INR | 40.4 | 41.8 | 39.35 | 39.6 | 39.6 | -0.8 (-1.98%) | 199,136 |
| 12 Jan 2018 | INR | 41.5 | 41.6 | 38.05 | 40.4 | 40.4 | -0.8 (-1.94%) | 369,190 |
| 11 Jan 2018 | INR | 42.05 | 42.3 | 41 | 41.2 | 41.2 | -1.05 (-2.49%) | 438,640 |
| 10 Jan 2018 | INR | 43.8 | 43.8 | 41.75 | 42.25 | 42.25 | +1 (+2.42%) | 387,407 |
| 8 Jan 2018 | INR | 42.1 | 42.8 | 41 | 41.25 | 41.25 | -1.25 (-2.94%) | 289,853 |
| 5 Jan 2018 | INR | 42.65 | 44.6 | 42.1 | 42.5 | 42.5 | +0.4 (+0.95%) | 725,409 |
| 4 Jan 2018 | INR | 42.7 | 43.85 | 40.5 | 42.1 | 42.1 | +0.05 (+0.12%) | 649,536 |
| 3 Jan 2018 | INR | 37.9 | 42.45 | 36.7 | 42.05 | 42.05 | +5.1 (+13.80%) | 1,352,123 |
| 2 Jan 2018 | INR | 39 | 39 | 36.15 | 36.95 | 36.95 | -0.85 (-2.25%) | 174,665 |
| 1 Jan 2018 | INR | 37.6 | 39 | 37.45 | 37.8 | 37.8 | 0.0 (0.0%) | 317,543 |
| 29 Dec 2017 | INR | 37.25 | 38.4 | 37.15 | 37.8 | 37.8 | +0.9 (+2.44%) | 572,205 |
| 28 Dec 2017 | INR | 35.05 | 37.5 | 35.05 | 36.9 | 36.9 | +1.95 (+5.58%) | 534,579 |
| 27 Dec 2017 | INR | 34.75 | 36 | 34.4 | 34.95 | 34.95 | +0.55 (+1.60%) | 439,443 |
| 26 Dec 2017 | INR | 33.15 | 35 | 32.8 | 34.4 | 34.4 | +1.65 (+5.04%) | 412,212 |
| 22 Dec 2017 | INR | 32.95 | 33.75 | 32.2 | 32.75 | 32.75 | -0.25 (-0.76%) | 175,901 |
