| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2018 | INR | 35.5 | 37.15 | 35.5 | 36.5 | 18.25 | -0.6 (-1.62%) | 550 |
| 2 Feb 2018 | INR | 37 | 38 | 37 | 37.1 | 18.55 | +0.1 (+0.27%) | 4,108 |
| 1 Feb 2018 | INR | 40.25 | 40.25 | 36.95 | 37 | 18.5 | -1.8 (-4.64%) | 3,136 |
| 31 Jan 2018 | INR | 37.6 | 38.8 | 36.95 | 38.8 | 19.4 | +0.8 (+2.11%) | 5,271 |
| 30 Jan 2018 | INR | 36.65 | 38 | 36.3 | 38 | 19 | -0.15 (-0.39%) | 1,742 |
| 29 Jan 2018 | INR | 39.9 | 39.9 | 38.05 | 38.15 | 19.075 | -0.55 (-1.42%) | 881 |
| 25 Jan 2018 | INR | 38.95 | 41.45 | 38.65 | 38.7 | 19.35 | -1.95 (-4.80%) | 1,472 |
| 24 Jan 2018 | INR | 41 | 43 | 40.5 | 40.65 | 20.325 | -1.45 (-3.44%) | 1,440 |
| 23 Jan 2018 | INR | 42.85 | 44 | 42.1 | 42.1 | 21.05 | -2.2 (-4.97%) | 1,802 |
| 22 Jan 2018 | INR | 44 | 44.3 | 43.95 | 44.3 | 22.15 | +2.1 (+4.98%) | 10,062 |
| 19 Jan 2018 | INR | 43 | 43.65 | 41.75 | 42.2 | 21.1 | +0.6 (+1.44%) | 4,622 |
| 18 Jan 2018 | INR | 45.8 | 45.8 | 41.55 | 41.6 | 20.8 | -2.1 (-4.81%) | 1,083 |
| 17 Jan 2018 | INR | 41.35 | 44.8 | 41.35 | 43.7 | 21.85 | +0.2 (+0.46%) | 2,116 |
| 16 Jan 2018 | INR | 48 | 48 | 43.5 | 43.5 | 21.75 | -2.25 (-4.92%) | 1,314 |
| 15 Jan 2018 | INR | 45.05 | 45.85 | 44 | 45.75 | 22.875 | +0.9 (+2.01%) | 1,320 |
| 12 Jan 2018 | INR | 43.05 | 45.9 | 43 | 44.85 | 22.425 | +1.1 (+2.51%) | 16,365 |
| 11 Jan 2018 | INR | 44 | 44.1 | 42.2 | 43.75 | 21.875 | +1.75 (+4.17%) | 8,483 |
| 10 Jan 2018 | INR | 39.2 | 42.05 | 38.05 | 42 | 21 | +2.3 (+5.79%) | 6,703 |
| 8 Jan 2018 | INR | 39.3 | 39.9 | 38.25 | 39.7 | 19.85 | -0.1 (-0.25%) | 3,906 |
| 5 Jan 2018 | INR | 40 | 40.55 | 38 | 39.8 | 19.9 | +1.15 (+2.98%) | 3,135 |
| 4 Jan 2018 | INR | 38.4 | 39.75 | 38.3 | 38.65 | 19.325 | -0.75 (-1.90%) | 2,193 |
| 3 Jan 2018 | INR | 39.85 | 40 | 38.45 | 39.4 | 19.7 | +0.65 (+1.68%) | 2,351 |
| 2 Jan 2018 | INR | 39.1 | 39.5 | 38.6 | 38.75 | 19.375 | -1.65 (-4.08%) | 3,010 |
| 1 Jan 2018 | INR | 39.75 | 40.95 | 39.7 | 40.4 | 20.2 | +1.4 (+3.59%) | 2,786 |
| 29 Dec 2017 | INR | 39.9 | 40.55 | 39 | 39 | 19.5 | -0.85 (-2.13%) | 1,508 |
| 28 Dec 2017 | INR | 40.9 | 40.95 | 39 | 39.85 | 19.925 | +0.1 (+0.25%) | 1,644 |
| 27 Dec 2017 | INR | 39.5 | 41.3 | 39.5 | 39.75 | 19.875 | +0.4 (+1.02%) | 4,524 |
| 26 Dec 2017 | INR | 38.75 | 39.35 | 38.75 | 39.35 | 19.675 | +1.85 (+4.93%) | 616 |
| 22 Dec 2017 | INR | 38 | 39.5 | 37 | 37.5 | 18.75 | -1.25 (-3.23%) | 2,621 |
| 21 Dec 2017 | INR | 38.85 | 38.85 | 37.1 | 38.75 | 19.375 | -0.25 (-0.64%) | 2,000 |
