| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 30 | 31.3 | 29.5 | 30.95 | 30.95 | -1.55 (-4.77%) | 825,904 |
| 5 Feb 2018 | INR | 31.5 | 32.9 | 29.6 | 32.5 | 32.5 | +0.15 (+0.46%) | 803,126 |
| 2 Feb 2018 | INR | 34.05 | 34.95 | 32 | 32.35 | 32.35 | -2.2 (-6.37%) | 736,590 |
| 1 Feb 2018 | INR | 35.15 | 36 | 33.35 | 34.55 | 34.55 | -0.3 (-0.86%) | 552,561 |
| 31 Jan 2018 | INR | 34.9 | 36.2 | 33.55 | 34.85 | 34.85 | -0.15 (-0.43%) | 489,855 |
| 30 Jan 2018 | INR | 35.45 | 36.4 | 33.3 | 35 | 35 | -0.55 (-1.55%) | 919,726 |
| 29 Jan 2018 | INR | 38 | 38.4 | 35.3 | 35.55 | 35.55 | -2.45 (-6.45%) | 458,378 |
| 25 Jan 2018 | INR | 38.15 | 38.8 | 37.8 | 38 | 38 | -0.45 (-1.17%) | 462,915 |
| 24 Jan 2018 | INR | 40.5 | 40.5 | 38.2 | 38.45 | 38.45 | -2.55 (-6.22%) | 865,603 |
| 23 Jan 2018 | INR | 42.95 | 43.45 | 40.5 | 41 | 41 | -1.65 (-3.87%) | 842,113 |
| 22 Jan 2018 | INR | 42.9 | 44.15 | 41.45 | 42.65 | 42.65 | +1.05 (+2.52%) | 2,542,788 |
| 19 Jan 2018 | INR | 39.8 | 42.1 | 38 | 41.6 | 41.6 | +2.25 (+5.72%) | 1,089,694 |
| 18 Jan 2018 | INR | 42 | 42.4 | 39 | 39.35 | 39.35 | -1.7 (-4.14%) | 988,304 |
| 17 Jan 2018 | INR | 41.15 | 42.2 | 38.5 | 41.05 | 41.05 | -0.1 (-0.24%) | 796,077 |
| 16 Jan 2018 | INR | 43.3 | 44 | 40.85 | 41.15 | 41.15 | -1.7 (-3.97%) | 876,616 |
| 15 Jan 2018 | INR | 42.1 | 43.85 | 42.1 | 42.85 | 42.85 | +1.15 (+2.76%) | 752,155 |
| 12 Jan 2018 | INR | 42.4 | 44.35 | 40.8 | 41.7 | 41.7 | +0.7 (+1.71%) | 1,885,103 |
| 11 Jan 2018 | INR | 37.9 | 41 | 37.6 | 41 | 41 | +3.7 (+9.92%) | 2,357,200 |
| 10 Jan 2018 | INR | 37.7 | 38.05 | 37 | 37.3 | 37.3 | -0.6 (-1.58%) | 514,229 |
| 8 Jan 2018 | INR | 37.95 | 38.8 | 37.15 | 37.9 | 37.9 | +0.5 (+1.34%) | 608,930 |
| 5 Jan 2018 | INR | 38.1 | 38.5 | 37.2 | 37.4 | 37.4 | -0.55 (-1.45%) | 887,238 |
| 4 Jan 2018 | INR | 38.9 | 39.05 | 37.4 | 37.95 | 37.95 | -0.5 (-1.30%) | 929,723 |
| 3 Jan 2018 | INR | 39.5 | 39.7 | 38.3 | 38.45 | 38.45 | -0.65 (-1.66%) | 738,543 |
| 2 Jan 2018 | INR | 39.8 | 40.7 | 38 | 39.1 | 39.1 | -0.15 (-0.38%) | 933,268 |
| 1 Jan 2018 | INR | 37.9 | 39.95 | 37.35 | 39.25 | 39.25 | +1.95 (+5.23%) | 1,171,607 |
| 29 Dec 2017 | INR | 39.1 | 39.5 | 36.8 | 37.3 | 37.3 | -1.5 (-3.87%) | 1,661,547 |
| 28 Dec 2017 | INR | 40.3 | 42 | 38.2 | 38.8 | 38.8 | -1.45 (-3.60%) | 1,449,464 |
| 27 Dec 2017 | INR | 40.5 | 44.2 | 39.6 | 40.25 | 40.25 | -1.3 (-3.13%) | 3,836,182 |
| 26 Dec 2017 | INR | 38.1 | 41.55 | 38.05 | 41.55 | 41.55 | +3.75 (+9.92%) | 6,029,419 |
| 22 Dec 2017 | INR | 34.5 | 38.25 | 32.9 | 37.8 | 37.8 | +3.65 (+10.69%) | 4,675,832 |
