| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 40 | 40 | 38.3 | 38.4 | 38.4 | -2.1 (-5.19%) | 1,537 |
| 5 Feb 2018 | INR | 41.45 | 41.45 | 39.5 | 40.5 | 40.5 | +1.45 (+3.71%) | 350 |
| 2 Feb 2018 | INR | 43 | 43 | 38 | 39.05 | 39.05 | -1.05 (-2.62%) | 15,305 |
| 1 Feb 2018 | INR | 41 | 41 | 40.1 | 40.1 | 40.1 | -0.4 (-0.99%) | 1,228 |
| 31 Jan 2018 | INR | 39.7 | 40.5 | 39.7 | 40.5 | 40.5 | -0.4 (-0.98%) | 500 |
| 30 Jan 2018 | INR | 39.35 | 41 | 39.3 | 40.9 | 40.9 | -0.15 (-0.37%) | 375 |
| 29 Jan 2018 | INR | 41.15 | 41.15 | 41.05 | 41.05 | 41.05 | -0.1 (-0.24%) | 1,025 |
| 25 Jan 2018 | INR | 42.05 | 42.05 | 41.1 | 41.15 | 41.15 | -1.4 (-3.29%) | 824 |
| 24 Jan 2018 | INR | 44.5 | 44.7 | 42.55 | 42.55 | 42.55 | -1.55 (-3.51%) | 600 |
| 23 Jan 2018 | INR | 43 | 44.85 | 43 | 44.1 | 44.1 | -0.3 (-0.68%) | 1,043 |
| 22 Jan 2018 | INR | 41 | 45 | 40.05 | 44.4 | 44.4 | +3.45 (+8.42%) | 7,091 |
| 19 Jan 2018 | INR | 40.55 | 41.25 | 38 | 40.95 | 40.95 | -1.05 (-2.50%) | 3,178 |
| 18 Jan 2018 | INR | 42.8 | 44.8 | 42 | 42 | 42 | -0.7 (-1.64%) | 3,327 |
| 17 Jan 2018 | INR | 42.05 | 43 | 42 | 42.7 | 42.7 | -0.4 (-0.93%) | 1,502 |
| 16 Jan 2018 | INR | 42.55 | 43.95 | 42.5 | 43.1 | 43.1 | +0.05 (+0.12%) | 4,358 |
| 15 Jan 2018 | INR | 43.5 | 45.5 | 43.05 | 43.05 | 43.05 | -0.8 (-1.82%) | 1,300 |
| 12 Jan 2018 | INR | 42.05 | 43.95 | 42.05 | 43.85 | 43.85 | +0.85 (+1.98%) | 930 |
| 11 Jan 2018 | INR | 43 | 43 | 43 | 43 | 43 | 0.0 (0.0%) | 0 |
| 10 Jan 2018 | INR | 41.05 | 43.85 | 41.05 | 43 | 43 | -0.5 (-1.15%) | 4,317 |
| 8 Jan 2018 | INR | 43.3 | 44.55 | 43.25 | 43.5 | 43.5 | -1.45 (-3.23%) | 776 |
| 5 Jan 2018 | INR | 44.85 | 45 | 43.4 | 44.95 | 44.95 | +0.4 (+0.90%) | 3,247 |
| 4 Jan 2018 | INR | 42.3 | 45.15 | 42.3 | 44.55 | 44.55 | +2.3 (+5.44%) | 4,601 |
| 3 Jan 2018 | INR | 40.7 | 44.45 | 40.7 | 42.25 | 42.25 | +1 (+2.42%) | 4,621 |
| 2 Jan 2018 | INR | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | -0.05 (-0.12%) | 1,155 |
| 1 Jan 2018 | INR | 40.3 | 41.95 | 39.5 | 41.3 | 41.3 | -0.35 (-0.84%) | 10,267 |
| 29 Dec 2017 | INR | 40.65 | 42 | 40.5 | 41.65 | 41.65 | +0.55 (+1.34%) | 1,270 |
| 28 Dec 2017 | INR | 41.05 | 42.85 | 40.75 | 41.1 | 41.1 | -0.15 (-0.36%) | 1,250 |
| 27 Dec 2017 | INR | 39.45 | 43 | 39.45 | 41.25 | 41.25 | +0.55 (+1.35%) | 4,206 |
| 26 Dec 2017 | INR | 42.4 | 42.4 | 40.5 | 40.7 | 40.7 | -0.8 (-1.93%) | 814 |
| 22 Dec 2017 | INR | 41 | 42.5 | 40.1 | 41.5 | 41.5 | -0.25 (-0.60%) | 4,273 |
