| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 42 | 42.85 | 40 | 42.2 | 42.2 | -0.95 (-2.20%) | 69,357 |
| 5 Feb 2018 | INR | 44 | 44 | 39.55 | 43.15 | 43.15 | +1.05 (+2.49%) | 93,592 |
| 2 Feb 2018 | INR | 47.1 | 47.2 | 41.5 | 42.1 | 42.1 | -5.85 (-12.20%) | 120,422 |
| 1 Feb 2018 | INR | 47.1 | 48.75 | 46.6 | 47.95 | 47.95 | +0.85 (+1.80%) | 113,161 |
| 31 Jan 2018 | INR | 48.15 | 48.85 | 46.15 | 47.1 | 47.1 | -0.8 (-1.67%) | 69,047 |
| 30 Jan 2018 | INR | 47 | 48.5 | 46.1 | 47.9 | 47.9 | +0.3 (+0.63%) | 44,105 |
| 29 Jan 2018 | INR | 47.25 | 48.9 | 47 | 47.6 | 47.6 | +0.35 (+0.74%) | 87,851 |
| 25 Jan 2018 | INR | 49 | 49.65 | 46.75 | 47.25 | 47.25 | -0.3 (-0.63%) | 264,758 |
| 24 Jan 2018 | INR | 48.45 | 48.45 | 47 | 47.55 | 47.55 | -0.4 (-0.83%) | 53,338 |
| 23 Jan 2018 | INR | 50.2 | 50.2 | 47.5 | 47.95 | 47.95 | -0.95 (-1.94%) | 60,337 |
| 22 Jan 2018 | INR | 50 | 50.4 | 47.65 | 48.9 | 48.9 | -0.15 (-0.31%) | 53,922 |
| 19 Jan 2018 | INR | 49.9 | 50.3 | 48.25 | 49.05 | 49.05 | -0.7 (-1.41%) | 39,911 |
| 18 Jan 2018 | INR | 52.7 | 52.8 | 49.05 | 49.75 | 49.75 | -1.85 (-3.59%) | 122,447 |
| 17 Jan 2018 | INR | 49.85 | 52.95 | 48.15 | 51.6 | 51.6 | +0.95 (+1.88%) | 1,539,238 |
| 16 Jan 2018 | INR | 51.15 | 52.6 | 50.65 | 50.65 | 50.65 | -2.65 (-4.97%) | 186,260 |
| 15 Jan 2018 | INR | 53.1 | 55 | 53.1 | 53.3 | 53.3 | -2.55 (-4.57%) | 935,654 |
| 12 Jan 2018 | INR | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | -2.9 (-4.94%) | 21,862 |
| 11 Jan 2018 | INR | 61.8 | 61.8 | 58.75 | 58.75 | 58.75 | -113.05 (-65.80%) | 162,195 |
| 10 Jan 2018 | INR | 172.95 | 181.9 | 167.35 | 171.8 | 171.8 | -2.2 (-1.26%) | 690,308 |
| 8 Jan 2018 | INR | 166.4 | 174.9 | 165.3 | 174 | 174 | +10.85 (+6.65%) | 1,721,668 |
| 5 Jan 2018 | INR | 156.75 | 165.5 | 156.45 | 163.15 | 163.15 | +9.05 (+5.87%) | 1,969,569 |
| 4 Jan 2018 | INR | 161.4 | 161.4 | 153.25 | 154.1 | 154.1 | -4.4 (-2.78%) | 64,353 |
| 3 Jan 2018 | INR | 161.5 | 164 | 157.55 | 158.5 | 158.5 | -0.7 (-0.44%) | 121,599 |
| 2 Jan 2018 | INR | 156.4 | 160.8 | 149.65 | 159.2 | 159.2 | +4.45 (+2.88%) | 176,789 |
| 1 Jan 2018 | INR | 142.7 | 164.8 | 141.2 | 154.75 | 154.75 | +13.35 (+9.44%) | 375,896 |
| 29 Dec 2017 | INR | 135.2 | 144 | 134.5 | 141.4 | 141.4 | +7.1 (+5.29%) | 85,728 |
| 28 Dec 2017 | INR | 132.95 | 135.5 | 132.95 | 134.3 | 134.3 | +0.8 (+0.60%) | 12,276 |
| 27 Dec 2017 | INR | 134.25 | 136.5 | 132.95 | 133.5 | 133.5 | -0.1 (-0.07%) | 25,522 |
| 26 Dec 2017 | INR | 134.85 | 135 | 132.1 | 133.6 | 133.6 | -0.7 (-0.52%) | 25,701 |
| 22 Dec 2017 | INR | 134.3 | 136.75 | 133.6 | 134.3 | 134.3 | -0.75 (-0.56%) | 14,992 |
