| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 24 | 25.5 | 23.1 | 25.15 | 25.15 | -1.1 (-4.19%) | 2,655,062 |
| 5 Feb 2018 | INR | 25 | 26.65 | 24.9 | 26.25 | 26.25 | -0.45 (-1.69%) | 1,360,106 |
| 2 Feb 2018 | INR | 29.25 | 29.25 | 26.35 | 26.7 | 26.7 | -2.8 (-9.49%) | 3,532,999 |
| 1 Feb 2018 | INR | 29.25 | 30.4 | 28.5 | 29.5 | 29.5 | +0.3 (+1.03%) | 2,482,329 |
| 31 Jan 2018 | INR | 29.25 | 29.95 | 28.65 | 29.2 | 29.2 | -0.4 (-1.35%) | 1,667,554 |
| 30 Jan 2018 | INR | 29.4 | 30.65 | 28.95 | 29.6 | 29.6 | -0.05 (-0.17%) | 1,946,509 |
| 29 Jan 2018 | INR | 30.75 | 31.25 | 29.45 | 29.65 | 29.65 | -1 (-3.26%) | 1,016,918 |
| 25 Jan 2018 | INR | 30.85 | 31.4 | 30.35 | 30.65 | 30.65 | -0.2 (-0.65%) | 1,130,522 |
| 24 Jan 2018 | INR | 32 | 32 | 30.75 | 30.85 | 30.85 | -1.2 (-3.74%) | 1,406,623 |
| 23 Jan 2018 | INR | 32.2 | 33 | 31.9 | 32.05 | 32.05 | -0.05 (-0.16%) | 1,722,564 |
| 22 Jan 2018 | INR | 32.75 | 32.8 | 31.65 | 32.1 | 32.1 | -0.35 (-1.08%) | 1,408,808 |
| 19 Jan 2018 | INR | 31.2 | 32.65 | 30.9 | 32.45 | 32.45 | +1.55 (+5.02%) | 2,954,132 |
| 18 Jan 2018 | INR | 33 | 33.7 | 30.15 | 30.9 | 30.9 | -1.9 (-5.79%) | 3,745,217 |
| 17 Jan 2018 | INR | 32.5 | 33 | 30.7 | 32.8 | 32.8 | +0.45 (+1.39%) | 2,928,397 |
| 16 Jan 2018 | INR | 34.35 | 34.65 | 31.85 | 32.35 | 32.35 | -2.4 (-6.91%) | 2,617,444 |
| 15 Jan 2018 | INR | 35.3 | 36.1 | 34.45 | 34.75 | 34.75 | +0.45 (+1.31%) | 3,281,813 |
| 12 Jan 2018 | INR | 35.05 | 35.75 | 33.3 | 34.3 | 34.3 | -0.7 (-2%) | 3,198,731 |
| 11 Jan 2018 | INR | 35.4 | 36.65 | 34.5 | 35 | 35 | -0.2 (-0.57%) | 4,645,269 |
| 10 Jan 2018 | INR | 32.8 | 36.15 | 32.35 | 35.2 | 35.2 | +2 (+6.02%) | 7,110,080 |
| 8 Jan 2018 | INR | 33.45 | 34.35 | 32.7 | 33.2 | 33.2 | +0.15 (+0.45%) | 3,394,188 |
| 5 Jan 2018 | INR | 34.25 | 34.45 | 32.9 | 33.05 | 33.05 | -0.85 (-2.51%) | 3,255,395 |
| 4 Jan 2018 | INR | 33.75 | 35.2 | 33.45 | 33.9 | 33.9 | +0.5 (+1.50%) | 6,120,360 |
| 3 Jan 2018 | INR | 32.55 | 33.75 | 31.6 | 33.4 | 33.4 | +1.2 (+3.73%) | 5,010,921 |
| 2 Jan 2018 | INR | 32.75 | 33.3 | 30.65 | 32.2 | 32.2 | 0.0 (0.0%) | 4,510,223 |
| 1 Jan 2018 | INR | 29.05 | 33.95 | 29.05 | 32.2 | 32.2 | +3.6 (+12.59%) | 9,106,066 |
| 29 Dec 2017 | INR | 29.3 | 29.4 | 28.4 | 28.6 | 28.6 | -0.1 (-0.35%) | 1,732,575 |
| 28 Dec 2017 | INR | 29 | 29.8 | 28.55 | 28.7 | 28.7 | -0.1 (-0.35%) | 2,191,871 |
| 27 Dec 2017 | INR | 29.9 | 30.8 | 28.35 | 28.8 | 28.8 | -1.1 (-3.68%) | 2,487,882 |
| 26 Dec 2017 | INR | 30.4 | 30.4 | 29.5 | 29.9 | 29.9 | -0.6 (-1.97%) | 1,762,032 |
| 22 Dec 2017 | INR | 31.3 | 31.45 | 30.1 | 30.5 | 30.5 | -0.6 (-1.93%) | 1,909,701 |
