| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 23.85 | 23.85 | 23.65 | 23.65 | 23.65 | -1.2 (-4.83%) | 63,008 |
| 5 Feb 2018 | INR | 24.8 | 25.65 | 24.8 | 24.85 | 24.85 | -1.25 (-4.79%) | 84,656 |
| 2 Feb 2018 | INR | 27.45 | 27.5 | 26.1 | 26.1 | 26.1 | -1.35 (-4.92%) | 53,675 |
| 1 Feb 2018 | INR | 28.1 | 29.5 | 27.1 | 27.45 | 27.45 | -0.8 (-2.83%) | 83,002 |
| 31 Jan 2018 | INR | 27.8 | 29 | 27.7 | 28.25 | 28.25 | -0.6 (-2.08%) | 49,562 |
| 30 Jan 2018 | INR | 29.95 | 29.95 | 28.5 | 28.85 | 28.85 | -1.15 (-3.83%) | 61,074 |
| 29 Jan 2018 | INR | 29.95 | 30.25 | 28.75 | 30 | 30 | +1.15 (+3.99%) | 100,769 |
| 25 Jan 2018 | INR | 27.8 | 28.85 | 27.5 | 28.85 | 28.85 | +1.35 (+4.91%) | 50,795 |
| 24 Jan 2018 | INR | 29.85 | 29.85 | 27.25 | 27.5 | 27.5 | -1 (-3.51%) | 66,078 |
| 23 Jan 2018 | INR | 28.9 | 29.7 | 28.25 | 28.5 | 28.5 | -0.35 (-1.21%) | 103,824 |
| 22 Jan 2018 | INR | 29.5 | 29.5 | 28.15 | 28.85 | 28.85 | -0.65 (-2.20%) | 64,379 |
| 19 Jan 2018 | INR | 30.25 | 30.25 | 28.8 | 29.5 | 29.5 | -0.75 (-2.48%) | 91,128 |
| 18 Jan 2018 | INR | 31.75 | 31.8 | 30.25 | 30.25 | 30.25 | -1.55 (-4.87%) | 76,195 |
| 17 Jan 2018 | INR | 31.5 | 32.25 | 30 | 31.8 | 31.8 | +0.25 (+0.79%) | 204,269 |
| 16 Jan 2018 | INR | 33.2 | 33.2 | 31.55 | 31.55 | 31.55 | -1.65 (-4.97%) | 105,816 |
| 15 Jan 2018 | INR | 35 | 35.25 | 32.65 | 33.2 | 33.2 | -0.4 (-1.19%) | 112,273 |
| 12 Jan 2018 | INR | 34.75 | 34.75 | 33.1 | 33.6 | 33.6 | +0.5 (+1.51%) | 326,252 |
| 11 Jan 2018 | INR | 31.5 | 33.2 | 30.3 | 33.1 | 33.1 | +1.45 (+4.58%) | 259,537 |
| 10 Jan 2018 | INR | 33.1 | 33.7 | 31.45 | 31.65 | 31.65 | -2.25 (-6.64%) | 229,641 |
| 8 Jan 2018 | INR | 33.85 | 35.1 | 33.5 | 33.9 | 33.9 | -0.3 (-0.88%) | 117,620 |
| 5 Jan 2018 | INR | 35 | 35 | 33.7 | 34.2 | 34.2 | 0.0 (0.0%) | 181,914 |
| 4 Jan 2018 | INR | 35.4 | 35.75 | 34.05 | 34.2 | 34.2 | -1.15 (-3.25%) | 153,937 |
| 3 Jan 2018 | INR | 35 | 36.5 | 34.2 | 35.35 | 35.35 | +0.85 (+2.46%) | 480,238 |
| 2 Jan 2018 | INR | 35.5 | 37 | 33.9 | 34.5 | 34.5 | -1.3 (-3.63%) | 694,837 |
| 1 Jan 2018 | INR | 35.9 | 37 | 35.4 | 35.8 | 35.8 | +0.4 (+1.13%) | 443,130 |
| 29 Dec 2017 | INR | 35.95 | 38 | 32.85 | 35.4 | 35.4 | -0.15 (-0.42%) | 844,024 |
| 28 Dec 2017 | INR | 35.3 | 37.7 | 35.3 | 35.55 | 35.55 | +0.25 (+0.71%) | 700,403 |
| 27 Dec 2017 | INR | 39 | 39.9 | 34.6 | 35.3 | 35.3 | -2.85 (-7.47%) | 777,667 |
| 26 Dec 2017 | INR | 35 | 38.7 | 34.7 | 38.15 | 38.15 | +5.15 (+15.61%) | 1,523,584 |
| 22 Dec 2017 | INR | 27.55 | 33 | 27.55 | 33 | 33 | +5.5 (+20%) | 1,857,063 |
