| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 27.05 | 29.9 | 25.85 | 29.4 | 29.4 | +2 (+7.30%) | 654,660 |
| 5 Feb 2018 | INR | 26.95 | 27.75 | 26.55 | 27.4 | 27.4 | -0.9 (-3.18%) | 18,585 |
| 2 Feb 2018 | INR | 28.8 | 28.8 | 27.85 | 28.3 | 28.3 | -1.55 (-5.19%) | 19,974 |
| 1 Feb 2018 | INR | 28 | 30 | 28 | 29.85 | 29.85 | +1.25 (+4.37%) | 13,310 |
| 31 Jan 2018 | INR | 28 | 29.2 | 28 | 28.6 | 28.6 | +0.3 (+1.06%) | 23,084 |
| 30 Jan 2018 | INR | 30.7 | 30.7 | 28.05 | 28.3 | 28.3 | -2.4 (-7.82%) | 36,301 |
| 29 Jan 2018 | INR | 32.25 | 32.25 | 30.3 | 30.7 | 30.7 | -1.65 (-5.10%) | 17,587 |
| 25 Jan 2018 | INR | 33.15 | 36.4 | 31.95 | 32.35 | 32.35 | +0.15 (+0.47%) | 247,591 |
| 24 Jan 2018 | INR | 33.45 | 34.05 | 31.9 | 32.2 | 32.2 | -1.65 (-4.87%) | 40,382 |
| 23 Jan 2018 | INR | 33.9 | 34.25 | 33.55 | 33.85 | 33.85 | +0.3 (+0.89%) | 33,466 |
| 22 Jan 2018 | INR | 34.9 | 34.9 | 33.25 | 33.55 | 33.55 | -0.35 (-1.03%) | 35,524 |
| 19 Jan 2018 | INR | 34.25 | 34.6 | 33.25 | 33.9 | 33.9 | -0.8 (-2.31%) | 22,273 |
| 18 Jan 2018 | INR | 35 | 36 | 34.1 | 34.7 | 34.7 | -0.2 (-0.57%) | 222,183 |
| 17 Jan 2018 | INR | 35.5 | 36.45 | 34.35 | 34.9 | 34.9 | -1.2 (-3.32%) | 26,609 |
| 16 Jan 2018 | INR | 37.5 | 38 | 35.8 | 36.1 | 36.1 | -0.95 (-2.56%) | 81,365 |
| 15 Jan 2018 | INR | 38 | 38.8 | 36.8 | 37.05 | 37.05 | -0.7 (-1.85%) | 128,690 |
| 12 Jan 2018 | INR | 37.65 | 39 | 36 | 37.75 | 37.75 | +0.4 (+1.07%) | 175,424 |
| 11 Jan 2018 | INR | 36.3 | 37.7 | 36.15 | 37.35 | 37.35 | +0.85 (+2.33%) | 192,112 |
| 10 Jan 2018 | INR | 38 | 38.7 | 36.4 | 36.5 | 36.5 | -1 (-2.67%) | 71,242 |
| 8 Jan 2018 | INR | 36.8 | 38.7 | 36.25 | 37.5 | 37.5 | +0.7 (+1.90%) | 195,451 |
| 5 Jan 2018 | INR | 38.8 | 38.8 | 36.45 | 36.8 | 36.8 | -2.25 (-5.76%) | 207,817 |
| 4 Jan 2018 | INR | 33.9 | 39.45 | 33.85 | 39.05 | 39.05 | +6.15 (+18.69%) | 346,485 |
| 3 Jan 2018 | INR | 34.35 | 34.65 | 32 | 32.9 | 32.9 | -0.6 (-1.79%) | 87,000 |
| 2 Jan 2018 | INR | 35.8 | 36.7 | 32.85 | 33.5 | 33.5 | -1.2 (-3.46%) | 198,822 |
| 1 Jan 2018 | INR | 29.45 | 35.1 | 29.45 | 34.7 | 34.7 | +5.45 (+18.63%) | 414,181 |
| 29 Dec 2017 | INR | 29.3 | 29.7 | 28.45 | 29.25 | 29.25 | +0.55 (+1.92%) | 37,477 |
| 28 Dec 2017 | INR | 29.5 | 29.5 | 28 | 28.7 | 28.7 | 0.0 (0.0%) | 55,017 |
| 27 Dec 2017 | INR | 29.6 | 30.05 | 28.55 | 28.7 | 28.7 | -0.7 (-2.38%) | 25,598 |
| 26 Dec 2017 | INR | 28.9 | 30.7 | 28.75 | 29.4 | 29.4 | +0.8 (+2.80%) | 42,808 |
| 22 Dec 2017 | INR | 29.15 | 29.35 | 28.5 | 28.6 | 28.6 | -0.1 (-0.35%) | 11,932 |
