| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 32.2 | 34.5 | 32.2 | 33.55 | 33.55 | +0.05 (+0.15%) | 12,294 |
| 5 Feb 2018 | INR | 32 | 33.7 | 32 | 33.5 | 33.5 | +0.05 (+0.15%) | 4,284 |
| 2 Feb 2018 | INR | 34 | 34.25 | 33.25 | 33.45 | 33.45 | -1.5 (-4.29%) | 4,179 |
| 1 Feb 2018 | INR | 35.5 | 35.5 | 34.15 | 34.95 | 34.95 | +0.15 (+0.43%) | 977 |
| 31 Jan 2018 | INR | 35.15 | 35.5 | 32.5 | 34.8 | 34.8 | +0.65 (+1.90%) | 36,225 |
| 30 Jan 2018 | INR | 35.1 | 36 | 34.15 | 34.15 | 34.15 | -1.75 (-4.87%) | 27,115 |
| 29 Jan 2018 | INR | 36.4 | 37.9 | 35.3 | 35.9 | 35.9 | -0.65 (-1.78%) | 5,708 |
| 25 Jan 2018 | INR | 37.75 | 37.75 | 36.25 | 36.55 | 36.55 | -0.55 (-1.48%) | 5,032 |
| 24 Jan 2018 | INR | 37.1 | 37.85 | 36.55 | 37.1 | 37.1 | -0.5 (-1.33%) | 3,466 |
| 23 Jan 2018 | INR | 37.55 | 37.95 | 36.95 | 37.6 | 37.6 | -0.65 (-1.70%) | 2,915 |
| 22 Jan 2018 | INR | 37.25 | 38.25 | 37.25 | 38.25 | 38.25 | +0.8 (+2.14%) | 2,680 |
| 19 Jan 2018 | INR | 38 | 38.6 | 36.7 | 37.45 | 37.45 | -0.6 (-1.58%) | 5,382 |
| 18 Jan 2018 | INR | 40.25 | 40.25 | 37.75 | 38.05 | 38.05 | -0.95 (-2.44%) | 3,504 |
| 17 Jan 2018 | INR | 40.45 | 40.45 | 38.3 | 39 | 39 | -0.85 (-2.13%) | 5,800 |
| 16 Jan 2018 | INR | 43.45 | 43.45 | 39.8 | 39.85 | 39.85 | -2 (-4.78%) | 18,810 |
| 15 Jan 2018 | INR | 44 | 44.9 | 41.55 | 41.85 | 41.85 | -1.85 (-4.23%) | 29,321 |
| 12 Jan 2018 | INR | 44.7 | 45.05 | 43.15 | 43.7 | 43.7 | +0.75 (+1.75%) | 56,025 |
| 11 Jan 2018 | INR | 42.8 | 42.95 | 42.05 | 42.95 | 42.95 | +2 (+4.88%) | 24,624 |
| 10 Jan 2018 | INR | 40.7 | 40.95 | 38.25 | 40.95 | 40.95 | +1.2 (+3.02%) | 28,128 |
| 8 Jan 2018 | INR | 39.7 | 40.5 | 39.1 | 39.75 | 39.75 | -0.95 (-2.33%) | 12,479 |
| 5 Jan 2018 | INR | 42.5 | 42.5 | 40.5 | 40.7 | 40.7 | -1.25 (-2.98%) | 21,858 |
| 4 Jan 2018 | INR | 42.9 | 43 | 41.75 | 41.95 | 41.95 | -0.05 (-0.12%) | 22,838 |
| 3 Jan 2018 | INR | 42.1 | 43.1 | 39.35 | 42 | 42 | +0.95 (+2.31%) | 62,040 |
| 2 Jan 2018 | INR | 40 | 41.05 | 38.4 | 41.05 | 41.05 | +1.95 (+4.99%) | 61,042 |
| 1 Jan 2018 | INR | 38.55 | 39.95 | 37.35 | 39.1 | 39.1 | +0.55 (+1.43%) | 15,724 |
| 29 Dec 2017 | INR | 38.4 | 38.65 | 36.85 | 38.55 | 38.55 | +1.7 (+4.61%) | 52,753 |
| 28 Dec 2017 | INR | 35.5 | 36.85 | 35.5 | 36.85 | 36.85 | +1.75 (+4.99%) | 61,125 |
| 27 Dec 2017 | INR | 34.5 | 35.65 | 34.5 | 35.1 | 35.1 | +0.5 (+1.45%) | 9,904 |
| 26 Dec 2017 | INR | 33.5 | 34.8 | 33.5 | 34.6 | 34.6 | +0.55 (+1.62%) | 38,759 |
| 22 Dec 2017 | INR | 35 | 35 | 33.75 | 34.05 | 34.05 | -0.65 (-1.87%) | 144,957 |
