| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | INR | 46 | 47 | 40.6 | 41.8 | 38 | -2.15 (-4.89%) | 17,687 |
| 5 Feb 2018 | INR | 45 | 45 | 40.95 | 43.95 | 39.9545 | -2.25 (-4.87%) | 11,097 |
| 2 Feb 2018 | INR | 46.3 | 48 | 45.5 | 46.2 | 42 | -2 (-4.15%) | 6,383 |
| 1 Feb 2018 | INR | 50.9 | 50.9 | 47.5 | 48.2 | 43.8182 | -1.5 (-3.02%) | 2,699 |
| 31 Jan 2018 | INR | 49.7 | 51.75 | 49.05 | 49.7 | 45.1818 | +1.45 (+3.01%) | 3,696 |
| 30 Jan 2018 | INR | 48.7 | 49.75 | 47.05 | 48.25 | 43.8636 | -2.1 (-4.17%) | 4,279 |
| 29 Jan 2018 | INR | 52.2 | 53 | 50.25 | 50.35 | 45.7727 | -1.7 (-3.27%) | 7,562 |
| 25 Jan 2018 | INR | 52 | 53 | 52 | 52.05 | 47.3182 | 0.0 (0.0%) | 4,380 |
| 24 Jan 2018 | INR | 52.2 | 53 | 51 | 52.05 | 47.3182 | -1.2 (-2.25%) | 10,612 |
| 23 Jan 2018 | INR | 53.6 | 55.8 | 53 | 53.25 | 48.4091 | -0.35 (-0.65%) | 3,824 |
| 22 Jan 2018 | INR | 53.85 | 56.9 | 53 | 53.6 | 48.7273 | -0.8 (-1.47%) | 6,204 |
| 19 Jan 2018 | INR | 52.5 | 55.15 | 52.5 | 54.4 | 49.4545 | +0.2 (+0.37%) | 11,290 |
| 18 Jan 2018 | INR | 57 | 57 | 53 | 54.2 | 49.2727 | -2.2 (-3.90%) | 5,079 |
| 17 Jan 2018 | INR | 56 | 57.4 | 54.4 | 56.4 | 51.2727 | -0.1 (-0.18%) | 11,370 |
| 16 Jan 2018 | INR | 56.1 | 58 | 55 | 56.5 | 51.3636 | -1.05 (-1.82%) | 5,923 |
| 15 Jan 2018 | INR | 55.1 | 57.85 | 55 | 57.55 | 52.3182 | +1.55 (+2.77%) | 32,204 |
| 12 Jan 2018 | INR | 58.9 | 59.2 | 55.05 | 56 | 50.9091 | -1.85 (-3.20%) | 22,723 |
| 11 Jan 2018 | INR | 59.9 | 61.65 | 56.15 | 57.85 | 52.5909 | -2.3 (-3.82%) | 36,024 |
| 10 Jan 2018 | INR | 62.5 | 64.5 | 59.2 | 60.15 | 54.6818 | -2.3 (-3.68%) | 30,299 |
| 8 Jan 2018 | INR | 60 | 65.6 | 60 | 62.45 | 56.7727 | +2.85 (+4.78%) | 64,482 |
| 5 Jan 2018 | INR | 63 | 63.75 | 59.1 | 59.6 | 54.1818 | -0.35 (-0.58%) | 35,208 |
| 4 Jan 2018 | INR | 57.9 | 63.95 | 57.9 | 59.95 | 54.5 | +2.7 (+4.72%) | 124,511 |
| 3 Jan 2018 | INR | 50.9 | 59.7 | 50.5 | 57.25 | 52.0455 | +6.65 (+13.14%) | 104,199 |
| 2 Jan 2018 | INR | 50.2 | 51 | 49.2 | 50.6 | 46 | -0.4 (-0.78%) | 10,575 |
| 1 Jan 2018 | INR | 53 | 53.4 | 50.6 | 51 | 46.3636 | -3 (-5.56%) | 17,812 |
| 29 Dec 2017 | INR | 53 | 55.7 | 52.8 | 54 | 49.0909 | +1.6 (+3.05%) | 7,139 |
| 28 Dec 2017 | INR | 51.95 | 53.4 | 51.95 | 52.4 | 47.6364 | -0.65 (-1.23%) | 6,479 |
| 27 Dec 2017 | INR | 54.1 | 54.1 | 52 | 53.05 | 48.2273 | -1 (-1.85%) | 5,312 |
| 26 Dec 2017 | INR | 51.4 | 54.7 | 51.4 | 54.05 | 49.1364 | +1 (+1.89%) | 9,997 |
| 22 Dec 2017 | INR | 50 | 53.3 | 50 | 53.05 | 48.2273 | +2.4 (+4.74%) | 8,233 |
