| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 34.4 | 35.2 | 32.95 | 34.45 | 34.45 | -1.45 (-4.04%) | 2,086,622 |
| 5 Feb 2018 | INR | 35 | 36.45 | 33.55 | 35.9 | 35.9 | -0.2 (-0.55%) | 2,704,499 |
| 2 Feb 2018 | INR | 38.7 | 38.9 | 35.75 | 36.1 | 36.1 | -3.45 (-8.72%) | 3,216,894 |
| 1 Feb 2018 | INR | 40.2 | 40.9 | 38.6 | 39.55 | 39.55 | +0.2 (+0.51%) | 2,723,328 |
| 31 Jan 2018 | INR | 39.05 | 40.05 | 38.75 | 39.35 | 39.35 | +0.35 (+0.90%) | 1,335,421 |
| 30 Jan 2018 | INR | 39.1 | 39.5 | 38.35 | 39 | 39 | -0.1 (-0.26%) | 856,419 |
| 29 Jan 2018 | INR | 40.45 | 40.5 | 38.95 | 39.1 | 39.1 | -0.8 (-2.01%) | 1,674,141 |
| 25 Jan 2018 | INR | 41 | 41 | 39.6 | 39.9 | 39.9 | -0.55 (-1.36%) | 1,404,105 |
| 24 Jan 2018 | INR | 40.15 | 40.75 | 39.65 | 40.45 | 40.45 | +1.1 (+2.80%) | 3,706,985 |
| 23 Jan 2018 | INR | 38 | 39.8 | 38 | 39.35 | 39.35 | +1.35 (+3.55%) | 1,916,444 |
| 22 Jan 2018 | INR | 37.1 | 38.65 | 36.9 | 38 | 38 | +1.05 (+2.84%) | 1,704,472 |
| 19 Jan 2018 | INR | 36.9 | 37.5 | 36.25 | 36.95 | 36.95 | +0.25 (+0.68%) | 1,864,935 |
| 18 Jan 2018 | INR | 38.7 | 39.85 | 36.4 | 36.7 | 36.7 | -1.45 (-3.80%) | 3,466,684 |
| 17 Jan 2018 | INR | 38.9 | 38.95 | 37.55 | 38.15 | 38.15 | -0.95 (-2.43%) | 3,350,408 |
| 16 Jan 2018 | INR | 42.05 | 42.45 | 38.8 | 39.1 | 39.1 | -3.1 (-7.35%) | 1,613,597 |
| 15 Jan 2018 | INR | 43.3 | 43.4 | 42.05 | 42.2 | 42.2 | -0.65 (-1.52%) | 800,180 |
| 12 Jan 2018 | INR | 42.3 | 43.9 | 41.6 | 42.85 | 42.85 | +0.85 (+2.02%) | 2,994,095 |
| 11 Jan 2018 | INR | 42 | 42.65 | 41.65 | 42 | 42 | 0.0 (0.0%) | 872,035 |
| 10 Jan 2018 | INR | 42.7 | 42.8 | 41.65 | 42 | 42 | -1.3 (-3.00%) | 912,104 |
| 8 Jan 2018 | INR | 42.05 | 44 | 42.05 | 43.3 | 43.3 | +1.4 (+3.34%) | 2,921,656 |
| 5 Jan 2018 | INR | 42.05 | 42.7 | 41.65 | 41.9 | 41.9 | +0.7 (+1.70%) | 1,561,130 |
| 4 Jan 2018 | INR | 40.3 | 42.1 | 40.1 | 41.2 | 41.2 | +0.7 (+1.73%) | 7,273,955 |
| 3 Jan 2018 | INR | 41.3 | 41.55 | 40.1 | 40.5 | 40.5 | -0.5 (-1.22%) | 2,983,647 |
| 2 Jan 2018 | INR | 42.05 | 42.75 | 40.55 | 41 | 41 | -0.95 (-2.26%) | 4,910,626 |
| 1 Jan 2018 | INR | 41 | 43.65 | 40.75 | 41.95 | 41.95 | +1 (+2.44%) | 2,414,835 |
| 29 Dec 2017 | INR | 40.8 | 41.85 | 40.8 | 40.95 | 40.95 | +0.35 (+0.86%) | 4,124,182 |
| 28 Dec 2017 | INR | 40.6 | 41.65 | 40.4 | 40.6 | 40.6 | -0.3 (-0.73%) | 2,185,089 |
| 27 Dec 2017 | INR | 42.1 | 42.6 | 40.25 | 40.9 | 40.9 | -1 (-2.39%) | 1,217,280 |
| 26 Dec 2017 | INR | 42.5 | 43.3 | 41.7 | 41.9 | 41.9 | -0.2 (-0.48%) | 1,109,246 |
| 22 Dec 2017 | INR | 40.25 | 45 | 40.05 | 42.1 | 42.1 | +2.5 (+6.31%) | 6,719,490 |
