| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2018 | INR | 33.3 | 37.8 | 31.9 | 37.15 | 37.15 | +5.65 (+17.94%) | 27,866 |
| 2 Feb 2018 | INR | 33.5 | 33.5 | 30.5 | 31.5 | 31.5 | -3.45 (-9.87%) | 1,477 |
| 1 Feb 2018 | INR | 36.8 | 36.8 | 32.5 | 34.95 | 34.95 | +0.15 (+0.43%) | 3,113 |
| 31 Jan 2018 | INR | 34.15 | 37 | 34.05 | 34.8 | 34.8 | -2.15 (-5.82%) | 2,175 |
| 30 Jan 2018 | INR | 36.5 | 37.8 | 34.1 | 36.95 | 36.95 | +2.85 (+8.36%) | 11,071 |
| 29 Jan 2018 | INR | 37 | 37.55 | 34 | 34.1 | 34.1 | -2.65 (-7.21%) | 14,365 |
| 25 Jan 2018 | INR | 35 | 39 | 35 | 36.75 | 36.75 | +2.35 (+6.83%) | 9,069 |
| 24 Jan 2018 | INR | 35 | 36 | 34.2 | 34.4 | 34.4 | +0.25 (+0.73%) | 297 |
| 23 Jan 2018 | INR | 35.4 | 35.4 | 33.55 | 34.15 | 34.15 | 0.0 (0.0%) | 251 |
| 22 Jan 2018 | INR | 36 | 36 | 33.75 | 34.15 | 34.15 | +0.2 (+0.59%) | 1,221 |
| 19 Jan 2018 | INR | 35 | 36.2 | 33.6 | 33.95 | 33.95 | -1.75 (-4.90%) | 557 |
| 18 Jan 2018 | INR | 37 | 37 | 34.5 | 35.7 | 35.7 | -0.7 (-1.92%) | 4,033 |
| 17 Jan 2018 | INR | 36.95 | 37.75 | 35.5 | 36.4 | 36.4 | +0.45 (+1.25%) | 1,546 |
| 16 Jan 2018 | INR | 41.5 | 41.5 | 35.95 | 35.95 | 35.95 | -1.95 (-5.15%) | 4,416 |
| 15 Jan 2018 | INR | 37.95 | 37.95 | 37 | 37.9 | 37.9 | +0.95 (+2.57%) | 1,710 |
| 12 Jan 2018 | INR | 38.95 | 38.95 | 36.25 | 36.95 | 36.95 | -2.05 (-5.26%) | 4,367 |
| 11 Jan 2018 | INR | 37.6 | 40 | 36.05 | 39 | 39 | +0.65 (+1.69%) | 5,674 |
| 10 Jan 2018 | INR | 39.5 | 40.3 | 37.35 | 38.35 | 38.35 | -1.65 (-4.13%) | 1,692 |
| 8 Jan 2018 | INR | 40.35 | 42.45 | 39 | 40 | 40 | -0.6 (-1.48%) | 5,305 |
| 5 Jan 2018 | INR | 43.25 | 43.25 | 39.15 | 40.6 | 40.6 | +0.5 (+1.25%) | 12,630 |
| 4 Jan 2018 | INR | 42.9 | 42.9 | 36.65 | 40.1 | 40.1 | +2.2 (+5.80%) | 25,061 |
| 3 Jan 2018 | INR | 33.45 | 38.4 | 30.2 | 37.9 | 37.9 | +5.9 (+18.44%) | 25,192 |
| 2 Jan 2018 | INR | 33.5 | 33.5 | 30.75 | 32 | 32 | -0.45 (-1.39%) | 450 |
| 1 Jan 2018 | INR | 32.45 | 33.4 | 29.6 | 32.45 | 32.45 | +0.9 (+2.85%) | 2,859 |
| 29 Dec 2017 | INR | 31.2 | 31.85 | 31.2 | 31.55 | 31.55 | -0.45 (-1.41%) | 1,641 |
| 28 Dec 2017 | INR | 27.8 | 32.65 | 27.8 | 32 | 32 | +2.5 (+8.47%) | 4,823 |
| 27 Dec 2017 | INR | 28.15 | 32.1 | 28.15 | 29.5 | 29.5 | -0.85 (-2.80%) | 670 |
| 26 Dec 2017 | INR | 29 | 32 | 29 | 30.35 | 30.35 | +1.2 (+4.12%) | 12,133 |
| 22 Dec 2017 | INR | 28 | 31 | 28 | 29.15 | 29.15 | +1.15 (+4.11%) | 2,152 |
| 21 Dec 2017 | INR | 28 | 28.5 | 27 | 28 | 28 | 0.0 (0.0%) | 3,461 |
